Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.39 | 51.46 | 50.21 | 50.24 | 2,902,747 | -1.00(-1.95%) |
Sep 29, 2021 | 51.57 | 51.82 | 51.06 | 51.23 | 1,979,278 | -0.15(-0.29%) |
Sep 28, 2021 | 52.66 | 52.99 | 51.14 | 51.38 | 2,345,041 | -1.81(-3.41%) |
Sep 27, 2021 | 53.44 | 54.55 | 53.15 | 53.19 | 2,828,778 | -0.13(-0.24%) |
Sep 24, 2021 | 53.41 | 53.78 | 53.03 | 53.32 | 1,521,317 | -0.13(-0.24%) |
Sep 23, 2021 | 52.98 | 53.59 | 52.85 | 53.45 | 2,469,614 | +0.74(+1.40%) |
Sep 22, 2021 | 53.26 | 53.54 | 52.66 | 52.72 | 2,322,664 | -0.02(-0.04%) |
Sep 21, 2021 | 53.15 | 53.23 | 51.98 | 52.74 | 2,097,003 | -0.07(-0.13%) |
Sep 20, 2021 | 52.95 | 53.34 | 52.17 | 52.81 | 2,804,809 | -1.31(-2.41%) |
Sep 17, 2021 | 53.77 | 54.52 | 53.62 | 54.11 | 8,837,916 | -0.27(-0.49%) |
Sep 16, 2021 | 54.56 | 54.99 | 54.01 | 54.38 | 2,971,590 | -0.41(-0.75%) |
Sep 15, 2021 | 53.25 | 54.83 | 53.05 | 54.79 | 3,069,552 | +1.43(+2.67%) |
Sep 14, 2021 | 54.12 | 54.13 | 52.69 | 53.36 | 2,807,343 | -0.45(-0.83%) |
Sep 13, 2021 | 55.12 | 55.43 | 53.22 | 53.81 | 3,982,890 | -0.73(-1.33%) |
Sep 10, 2021 | 54.26 | 55.05 | 53.93 | 54.54 | 3,711,405 | +0.84(+1.56%) |
Sep 09, 2021 | 52.54 | 53.96 | 52.54 | 53.70 | 3,877,607 | +1.17(+2.22%) |
Sep 08, 2021 | 51.38 | 52.68 | 51.23 | 52.54 | 2,787,596 | +0.96(+1.85%) |
Sep 07, 2021 | 52.56 | 52.90 | 51.30 | 51.58 | 2,511,007 | -1.18(-2.23%) |
Sep 03, 2021 | 53.69 | 54.02 | 52.45 | 52.76 | 3,773,419 | -0.85(-1.58%) |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 53.60 | 3,870,516 | +1.05(+1.99%) |
Sep 01, 2021 | 53.13 | 53.13 | 52.20 | 52.56 | 1,996,984 | -0.28(-0.53%) |
Aug 31, 2021 | 53.04 | 53.23 | 52.47 | 52.84 | 2,166,584 | -0.23(-0.43%) |
Aug 30, 2021 | 52.71 | 53.35 | 52.27 | 53.07 | 2,050,450 | +0.40(+0.76%) |
Aug 27, 2021 | 51.90 | 53.20 | 51.58 | 52.67 | 3,412,603 | +1.03(+1.99%) |
Aug 26, 2021 | 51.81 | 52.02 | 51.15 | 51.64 | 2,162,291 | -0.27(-0.52%) |
Aug 25, 2021 | 51.81 | 52.22 | 51.48 | 51.91 | 2,120,275 | +0.29(+0.56%) |
Aug 24, 2021 | 50.91 | 51.82 | 50.91 | 51.62 | 1,545,885 | +0.85(+1.67%) |
Aug 23, 2021 | 50.40 | 51.09 | 50.31 | 50.77 | 1,643,302 | +0.87(+1.74%) |
Aug 20, 2021 | 49.58 | 49.97 | 49.28 | 49.91 | 1,494,465 | +0.34(+0.68%) |
Aug 19, 2021 | 49.83 | 50.04 | 49.14 | 49.57 | 2,239,329 | -0.74(-1.47%) |
Aug 18, 2021 | 50.54 | 50.91 | 50.24 | 50.30 | 1,549,921 | -0.37(-0.73%) |
Aug 17, 2021 | 51.79 | 51.91 | 50.49 | 50.67 | 2,787,808 | -1.45(-2.77%) |
Aug 16, 2021 | 52.06 | 52.29 | 51.49 | 52.12 | 1,683,179 | -0.13(-0.25%) |
Aug 13, 2021 | 51.82 | 52.47 | 51.67 | 52.25 | 2,808,867 | +0.42(+0.81%) |
Aug 12, 2021 | 51.42 | 51.89 | 51.27 | 51.83 | 2,293,951 | +0.48(+0.93%) |
Aug 11, 2021 | 51.02 | 51.35 | 50.49 | 51.35 | 2,303,851 | +0.47(+0.92%) |
Aug 10, 2021 | 49.39 | 50.93 | 49.30 | 50.88 | 2,685,426 | +1.53(+3.11%) |
Aug 09, 2021 | 49.43 | 49.62 | 48.87 | 49.35 | 2,143,991 | -0.30(-0.60%) |
Aug 06, 2021 | 50.24 | 50.71 | 49.61 | 49.65 | 4,614,801 | -0.28(-0.56%) |
Aug 05, 2021 | 50.54 | 51.21 | 49.72 | 49.93 | 6,847,328 | -0.22(-0.44%) |
Aug 04, 2021 | 49.55 | 50.84 | 49.20 | 50.15 | 10,446,648 | +0.65(+1.31%) |
Aug 03, 2021 | 48.53 | 49.63 | 47.75 | 49.50 | 2,556,726 | +1.30(+2.69%) |
Aug 02, 2021 | 48.79 | 49.69 | 48.14 | 48.20 | 1,883,452 | -0.50(-1.02%) |
Jul 30, 2021 | 48.07 | 48.75 | 47.83 | 48.70 | 2,354,077 | +0.69(+1.43%) |
Jul 29, 2021 | 47.09 | 48.45 | 47.09 | 48.01 | 2,544,536 | +0.71(+1.50%) |
Jul 28, 2021 | 47.95 | 48.16 | 47.19 | 47.31 | 2,349,993 | -0.74(-1.54%) |
Jul 27, 2021 | 48.12 | 48.77 | 47.91 | 48.04 | 1,469,946 | -0.64(-1.31%) |
Jul 26, 2021 | 48.58 | 48.89 | 48.39 | 48.68 | 964,792 | +0.24(+0.49%) |
Jul 23, 2021 | 48.69 | 48.89 | 47.95 | 48.44 | 1,909,053 | +0.11(+0.23%) |
Jul 22, 2021 | 48.62 | 48.80 | 48.17 | 48.33 | 1,933,921 | -0.13(-0.27%) |
Jul 21, 2021 | 48.28 | 48.80 | 48.17 | 48.46 | 1,475,942 | +0.48(+1.00%) |
Jul 20, 2021 | 46.34 | 48.07 | 46.18 | 47.98 | 2,051,493 | +1.89(+4.11%) |
Jul 19, 2021 | 46.45 | 46.89 | 45.69 | 46.09 | 2,879,387 | -1.90(-3.97%) |
Jul 16, 2021 | 48.15 | 48.73 | 47.93 | 47.99 | 1,994,426 | +0.03(+0.06%) |
Jul 15, 2021 | 47.68 | 48.50 | 47.48 | 47.96 | 2,140,675 | +0.06(+0.12%) |
Jul 14, 2021 | 48.45 | 48.84 | 47.74 | 47.90 | 1,622,074 | -0.51(-1.05%) |
Jul 13, 2021 | 49.05 | 49.13 | 48.28 | 48.41 | 1,362,991 | -0.80(-1.62%) |
Jul 12, 2021 | 49.33 | 49.53 | 48.98 | 49.21 | 1,387,725 | +0.00(+0.00%) |
Jul 09, 2021 | 48.83 | 49.40 | 48.68 | 49.21 | 2,396,147 | +1.12(+2.32%) |
Jul 08, 2021 | 48.44 | 48.68 | 47.91 | 48.09 | 3,443,909 | -1.09(-2.21%) |
Jul 07, 2021 | 47.91 | 49.26 | 47.85 | 49.18 | 5,230,966 | +1.09(+2.26%) |
Jul 06, 2021 | 49.01 | 49.05 | 47.66 | 48.09 | 1,680,626 | -0.33(-0.68%) |
Jul 02, 2021 | 48.51 | 48.66 | 48.23 | 48.42 | 1,456,382 | -0.02(-0.04%) |