Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.91 | 47.10 | 46.19 | 46.27 | 2,784,528 | -0.52(-1.10%) |
Sep 29, 2021 | 47.44 | 47.44 | 46.36 | 46.78 | 2,416,814 | -0.36(-0.77%) |
Sep 28, 2021 | 48.59 | 49.35 | 47.01 | 47.15 | 3,048,927 | -1.45(-2.98%) |
Sep 27, 2021 | 47.82 | 48.60 | 47.52 | 48.60 | 2,971,597 | +1.13(+2.39%) |
Sep 24, 2021 | 47.78 | 48.28 | 47.40 | 47.46 | 4,273,900 | -0.62(-1.28%) |
Sep 23, 2021 | 47.79 | 48.59 | 47.79 | 48.08 | 1,997,657 | +0.79(+1.67%) |
Sep 22, 2021 | 47.36 | 48.03 | 47.20 | 47.29 | 2,517,672 | +0.58(+1.24%) |
Sep 21, 2021 | 46.76 | 47.12 | 46.13 | 46.71 | 2,473,852 | +0.17(+0.37%) |
Sep 20, 2021 | 46.08 | 46.61 | 45.57 | 46.54 | 3,590,694 | -1.02(-2.13%) |
Sep 17, 2021 | 48.02 | 48.29 | 47.17 | 47.55 | 6,171,011 | -0.08(-0.17%) |
Sep 16, 2021 | 47.86 | 48.34 | 47.63 | 47.64 | 2,649,730 | +0.08(+0.17%) |
Sep 15, 2021 | 47.06 | 47.76 | 46.88 | 47.55 | 2,895,873 | +0.66(+1.41%) |
Sep 14, 2021 | 47.87 | 48.58 | 46.76 | 46.89 | 3,116,213 | -0.99(-2.06%) |
Sep 13, 2021 | 47.26 | 47.98 | 47.19 | 47.88 | 4,654,866 | +1.63(+3.53%) |
Sep 10, 2021 | 46.42 | 46.80 | 46.18 | 46.25 | 2,597,154 | +0.26(+0.57%) |
Sep 09, 2021 | 45.31 | 46.72 | 45.16 | 45.99 | 3,405,473 | +0.82(+1.81%) |
Sep 08, 2021 | 45.39 | 45.44 | 44.50 | 45.17 | 2,947,556 | -0.30(-0.66%) |
Sep 07, 2021 | 46.09 | 46.49 | 45.44 | 45.47 | 3,071,676 | -0.81(-1.74%) |
Sep 03, 2021 | 46.80 | 46.80 | 45.81 | 46.28 | 4,074,757 | -0.75(-1.60%) |
Sep 02, 2021 | 47.73 | 47.77 | 46.83 | 47.03 | 2,945,705 | -0.54(-1.14%) |
Sep 01, 2021 | 47.87 | 48.13 | 47.26 | 47.57 | 3,201,662 | -0.37(-0.78%) |
Aug 31, 2021 | 46.91 | 48.13 | 46.87 | 47.94 | 4,072,244 | +0.91(+1.93%) |
Aug 30, 2021 | 48.79 | 48.92 | 47.00 | 47.04 | 2,997,236 | -1.49(-3.06%) |
Aug 27, 2021 | 47.46 | 48.54 | 47.35 | 48.52 | 2,332,780 | +1.17(+2.47%) |
Aug 26, 2021 | 48.73 | 48.86 | 47.11 | 47.35 | 3,894,683 | -1.19(-2.45%) |
Aug 25, 2021 | 47.40 | 48.77 | 47.30 | 48.54 | 2,909,118 | +1.27(+2.68%) |
Aug 24, 2021 | 46.97 | 47.58 | 46.74 | 47.27 | 3,186,104 | +0.55(+1.18%) |
Aug 23, 2021 | 46.83 | 47.58 | 46.67 | 46.72 | 3,368,948 | +0.26(+0.57%) |
Aug 20, 2021 | 46.59 | 46.77 | 45.57 | 46.46 | 3,755,464 | +0.05(+0.10%) |
Aug 19, 2021 | 46.60 | 47.28 | 45.70 | 46.41 | 3,641,252 | -1.00(-2.10%) |
Aug 18, 2021 | 47.28 | 48.54 | 47.06 | 47.41 | 2,934,630 | -0.07(-0.15%) |
Aug 17, 2021 | 48.21 | 48.49 | 47.17 | 47.48 | 3,549,397 | -1.22(-2.51%) |
Aug 16, 2021 | 48.90 | 49.12 | 48.40 | 48.71 | 1,945,820 | -0.68(-1.38%) |
Aug 13, 2021 | 49.28 | 49.68 | 49.10 | 49.38 | 2,231,100 | +0.18(+0.37%) |
Aug 12, 2021 | 49.22 | 49.46 | 48.74 | 49.20 | 2,000,269 | +0.07(+0.15%) |
Aug 11, 2021 | 48.74 | 49.23 | 48.10 | 49.13 | 2,568,275 | +0.50(+1.03%) |
Aug 10, 2021 | 47.06 | 48.81 | 46.94 | 48.63 | 3,939,117 | +1.69(+3.61%) |
Aug 09, 2021 | 46.87 | 47.30 | 46.44 | 46.94 | 2,837,867 | -0.25(-0.54%) |
Aug 06, 2021 | 47.01 | 47.57 | 46.68 | 47.19 | 2,518,334 | +0.83(+1.80%) |
Aug 05, 2021 | 45.98 | 46.64 | 45.91 | 46.36 | 2,504,047 | +0.70(+1.53%) |
Aug 04, 2021 | 45.67 | 46.35 | 45.42 | 45.66 | 3,086,248 | -0.53(-1.16%) |
Aug 03, 2021 | 46.36 | 46.50 | 44.82 | 46.19 | 3,033,634 | -0.14(-0.29%) |
Aug 02, 2021 | 46.96 | 47.54 | 46.11 | 46.33 | 2,562,750 | -0.22(-0.47%) |
Jul 30, 2021 | 46.74 | 47.65 | 46.30 | 46.55 | 2,654,151 | -0.53(-1.12%) |
Jul 29, 2021 | 46.66 | 47.46 | 46.55 | 47.07 | 2,599,823 | +1.02(+2.21%) |
Jul 28, 2021 | 46.51 | 46.65 | 45.46 | 46.05 | 2,781,513 | -0.26(-0.56%) |
Jul 27, 2021 | 46.24 | 46.88 | 46.05 | 46.32 | 2,544,394 | -0.51(-1.10%) |
Jul 26, 2021 | 46.86 | 47.71 | 46.64 | 46.83 | 3,567,395 | +0.12(+0.25%) |
Jul 23, 2021 | 47.39 | 47.85 | 46.59 | 46.71 | 2,375,164 | -0.29(-0.61%) |
Jul 22, 2021 | 47.29 | 47.41 | 46.60 | 47.00 | 3,253,574 | -0.37(-0.78%) |
Jul 21, 2021 | 46.65 | 47.77 | 46.41 | 47.37 | 3,981,335 | +1.46(+3.18%) |
Jul 20, 2021 | 42.57 | 46.10 | 42.45 | 45.91 | 8,101,667 | +2.63(+6.09%) |
Jul 19, 2021 | 43.68 | 43.76 | 42.31 | 43.28 | 7,795,604 | -1.90(-4.21%) |
Jul 16, 2021 | 46.42 | 46.44 | 45.08 | 45.18 | 2,809,377 | -0.84(-1.82%) |
Jul 15, 2021 | 45.55 | 46.25 | 45.29 | 46.02 | 4,953,922 | -0.10(-0.22%) |
Jul 14, 2021 | 47.25 | 47.53 | 46.03 | 46.12 | 4,362,872 | -0.25(-0.54%) |
Jul 13, 2021 | 46.67 | 46.88 | 46.26 | 46.37 | 3,187,092 | -0.41(-0.87%) |
Jul 12, 2021 | 45.90 | 47.34 | 45.52 | 46.78 | 3,120,400 | +0.52(+1.13%) |
Jul 09, 2021 | 45.15 | 46.33 | 45.12 | 46.25 | 2,996,934 | +2.11(+4.78%) |
Jul 08, 2021 | 44.16 | 44.78 | 43.20 | 44.14 | 4,229,386 | -1.00(-2.22%) |
Jul 07, 2021 | 44.45 | 45.31 | 44.36 | 45.14 | 2,675,430 | +0.41(+0.91%) |
Jul 06, 2021 | 45.73 | 45.77 | 44.39 | 44.74 | 3,970,931 | -0.86(-1.88%) |
Jul 02, 2021 | 45.82 | 45.98 | 45.51 | 45.59 | 2,173,595 | +0.16(+0.36%) |