Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.93 | 42.63 | 40.35 | 41.38 | 4,380,365 | +1.62(+4.07%) |
Sep 29, 2021 | 40.91 | 41.25 | 39.60 | 39.76 | 4,085,216 | -1.40(-3.39%) |
Sep 28, 2021 | 40.74 | 41.49 | 39.99 | 41.15 | 4,875,407 | -0.79(-1.87%) |
Sep 27, 2021 | 42.25 | 43.55 | 41.85 | 41.94 | 2,731,654 | -0.08(-0.18%) |
Sep 24, 2021 | 42.01 | 42.90 | 41.61 | 42.02 | 2,113,625 | -0.63(-1.48%) |
Sep 23, 2021 | 43.78 | 43.86 | 42.58 | 42.65 | 3,252,827 | -1.73(-3.89%) |
Sep 22, 2021 | 44.78 | 46.52 | 44.27 | 44.37 | 3,865,871 | -0.05(-0.11%) |
Sep 21, 2021 | 45.08 | 45.96 | 44.11 | 44.42 | 2,694,067 | +0.14(+0.31%) |
Sep 20, 2021 | 44.03 | 44.58 | 43.13 | 44.29 | 2,757,964 | -0.33(-0.74%) |
Sep 17, 2021 | 45.16 | 45.16 | 43.95 | 44.62 | 2,711,138 | -1.11(-2.42%) |
Sep 16, 2021 | 47.64 | 47.64 | 44.63 | 45.72 | 5,448,791 | -4.17(-8.36%) |
Sep 15, 2021 | 48.97 | 50.55 | 48.88 | 49.89 | 1,503,279 | +0.01(+0.02%) |
Sep 14, 2021 | 49.95 | 50.86 | 48.94 | 49.88 | 2,469,486 | +0.55(+1.12%) |
Sep 13, 2021 | 48.12 | 50.18 | 47.80 | 49.33 | 2,608,621 | +1.74(+3.65%) |
Sep 10, 2021 | 48.92 | 49.35 | 47.53 | 47.59 | 2,375,323 | -1.35(-2.75%) |
Sep 09, 2021 | 50.56 | 50.56 | 48.21 | 48.94 | 2,983,650 | -0.78(-1.56%) |
Sep 08, 2021 | 49.95 | 50.51 | 48.63 | 49.72 | 2,177,901 | -0.45(-0.89%) |
Sep 07, 2021 | 51.73 | 52.37 | 49.72 | 50.16 | 2,302,422 | -2.99(-5.62%) |
Sep 03, 2021 | 52.18 | 53.81 | 51.84 | 53.15 | 3,022,212 | +2.45(+4.84%) |
Sep 02, 2021 | 50.44 | 50.70 | 49.69 | 50.70 | 1,512,362 | +0.30(+0.60%) |
Sep 01, 2021 | 51.52 | 51.66 | 50.23 | 50.40 | 1,961,890 | -0.52(-1.03%) |
Aug 31, 2021 | 49.94 | 51.06 | 49.70 | 50.92 | 1,753,507 | +1.20(+2.42%) |
Aug 30, 2021 | 51.07 | 51.31 | 49.37 | 49.72 | 2,336,191 | -1.43(-2.79%) |
Aug 27, 2021 | 47.35 | 51.38 | 47.02 | 51.14 | 3,517,427 | +3.50(+7.35%) |
Aug 26, 2021 | 47.56 | 48.83 | 47.31 | 47.64 | 1,742,318 | -0.63(-1.31%) |
Aug 25, 2021 | 48.96 | 49.11 | 47.41 | 48.27 | 2,644,456 | -1.38(-2.77%) |
Aug 24, 2021 | 50.35 | 50.37 | 49.21 | 49.65 | 1,316,255 | +0.05(+0.10%) |
Aug 23, 2021 | 48.11 | 50.26 | 47.31 | 49.60 | 3,374,720 | +3.78(+8.26%) |
Aug 20, 2021 | 45.74 | 46.69 | 45.36 | 45.82 | 2,172,355 | -0.40(-0.86%) |
Aug 19, 2021 | 47.71 | 47.71 | 45.97 | 46.22 | 3,048,242 | -1.53(-3.21%) |
Aug 18, 2021 | 50.47 | 50.47 | 47.05 | 47.75 | 4,439,799 | -2.38(-4.74%) |
Aug 17, 2021 | 50.99 | 51.46 | 49.41 | 50.12 | 2,049,887 | -1.33(-2.58%) |
Aug 16, 2021 | 52.09 | 52.34 | 50.80 | 51.45 | 1,754,131 | -0.47(-0.90%) |
Aug 13, 2021 | 51.26 | 52.39 | 50.91 | 51.92 | 2,562,208 | +1.98(+3.96%) |
Aug 12, 2021 | 50.88 | 50.88 | 49.13 | 49.94 | 2,417,768 | -1.50(-2.92%) |
Aug 11, 2021 | 50.81 | 52.23 | 50.68 | 51.44 | 3,081,660 | +1.87(+3.78%) |
Aug 10, 2021 | 50.48 | 50.94 | 49.24 | 49.57 | 3,028,897 | -1.29(-2.54%) |
Aug 09, 2021 | 51.90 | 52.88 | 50.72 | 50.86 | 3,817,154 | -2.51(-4.71%) |
Aug 06, 2021 | 53.92 | 54.22 | 52.22 | 53.37 | 4,296,765 | -3.45(-6.08%) |
Aug 05, 2021 | 58.58 | 58.76 | 56.57 | 56.83 | 1,956,420 | -1.87(-3.19%) |
Aug 04, 2021 | 61.35 | 62.08 | 58.56 | 58.70 | 2,526,277 | -0.91(-1.53%) |
Aug 03, 2021 | 58.53 | 59.75 | 58.11 | 59.61 | 1,044,441 | +0.94(+1.60%) |
Aug 02, 2021 | 59.04 | 59.30 | 58.23 | 58.67 | 1,662,920 | -0.54(-0.92%) |
Jul 30, 2021 | 58.60 | 60.28 | 58.30 | 59.21 | 1,665,600 | -0.44(-0.73%) |
Jul 29, 2021 | 58.58 | 60.54 | 58.38 | 59.65 | 3,354,907 | +3.05(+5.38%) |
Jul 28, 2021 | 54.31 | 56.68 | 54.03 | 56.60 | 2,144,412 | +1.63(+2.96%) |
Jul 27, 2021 | 54.93 | 55.17 | 53.74 | 54.97 | 1,562,983 | +0.44(+0.80%) |
Jul 26, 2021 | 53.12 | 55.26 | 52.81 | 54.54 | 1,779,707 | +1.19(+2.24%) |
Jul 23, 2021 | 53.46 | 53.84 | 52.58 | 53.34 | 1,611,944 | -0.86(-1.59%) |
Jul 22, 2021 | 55.05 | 55.05 | 52.99 | 54.21 | 1,743,124 | -0.65(-1.18%) |
Jul 21, 2021 | 52.96 | 55.17 | 52.75 | 54.86 | 1,635,782 | +1.11(+2.06%) |
Jul 20, 2021 | 54.13 | 55.46 | 53.03 | 53.75 | 2,333,997 | +0.12(+0.22%) |
Jul 19, 2021 | 54.52 | 55.25 | 52.45 | 53.64 | 2,970,635 | -2.34(-4.18%) |
Jul 16, 2021 | 58.68 | 58.85 | 55.58 | 55.97 | 2,740,411 | -3.43(-5.78%) |
Jul 15, 2021 | 58.86 | 59.66 | 58.31 | 59.41 | 1,629,419 | +0.65(+1.11%) |
Jul 14, 2021 | 59.74 | 60.08 | 58.14 | 58.76 | 2,515,732 | +1.52(+2.66%) |
Jul 13, 2021 | 56.07 | 59.23 | 56.01 | 57.23 | 2,079,012 | +1.26(+2.25%) |
Jul 12, 2021 | 57.02 | 58.10 | 55.63 | 55.97 | 2,086,895 | -1.48(-2.58%) |
Jul 09, 2021 | 55.65 | 57.85 | 55.50 | 57.46 | 2,126,042 | +2.17(+3.93%) |
Jul 08, 2021 | 58.27 | 58.55 | 54.27 | 55.28 | 2,766,874 | -2.93(-5.03%) |
Jul 07, 2021 | 58.84 | 58.98 | 57.31 | 58.21 | 2,469,256 | +0.19(+0.33%) |
Jul 06, 2021 | 59.73 | 59.86 | 56.89 | 58.02 | 3,422,414 | +0.27(+0.47%) |
Jul 02, 2021 | 57.71 | 58.29 | 56.51 | 57.75 | 2,352,777 | +1.49(+2.66%) |