Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.54 | 52.55 | 50.82 | 51.91 | 2,104,101 | +0.62(+1.20%) |
Sep 29, 2021 | 52.05 | 52.38 | 51.11 | 51.30 | 1,447,942 | -1.05(-2.00%) |
Sep 28, 2021 | 53.46 | 53.94 | 52.12 | 52.34 | 1,690,557 | -0.32(-0.61%) |
Sep 27, 2021 | 50.62 | 52.78 | 50.62 | 52.66 | 2,051,755 | +2.96(+5.95%) |
Sep 24, 2021 | 50.77 | 51.46 | 49.34 | 49.70 | 1,517,080 | -1.26(-2.48%) |
Sep 23, 2021 | 49.39 | 51.35 | 49.30 | 50.97 | 1,455,566 | +1.61(+3.26%) |
Sep 22, 2021 | 49.90 | 50.23 | 49.12 | 49.36 | 1,274,961 | +0.25(+0.52%) |
Sep 21, 2021 | 50.58 | 50.71 | 48.91 | 49.11 | 1,268,435 | -1.23(-2.44%) |
Sep 20, 2021 | 50.29 | 51.84 | 49.53 | 50.34 | 1,529,023 | -1.14(-2.21%) |
Sep 17, 2021 | 51.72 | 52.30 | 50.69 | 51.47 | 8,817,107 | -0.10(-0.20%) |
Sep 16, 2021 | 52.76 | 53.20 | 51.43 | 51.58 | 1,699,330 | -1.51(-2.84%) |
Sep 15, 2021 | 52.84 | 55.09 | 52.84 | 53.08 | 3,152,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.12 | 53.38 | 51.69 | 52.00 | 1,634,264 | -0.82(-1.55%) |
Sep 13, 2021 | 51.04 | 52.82 | 50.96 | 52.81 | 2,954,502 | +2.63(+5.24%) |
Sep 10, 2021 | 51.72 | 51.78 | 50.16 | 50.19 | 1,655,514 | -0.87(-1.70%) |
Sep 09, 2021 | 51.24 | 52.39 | 50.80 | 51.05 | 2,079,167 | -0.26(-0.51%) |
Sep 08, 2021 | 50.57 | 51.80 | 50.43 | 51.31 | 2,340,743 | +0.89(+1.75%) |
Sep 07, 2021 | 49.75 | 51.21 | 49.75 | 50.43 | 2,010,879 | +0.67(+1.36%) |
Sep 03, 2021 | 49.57 | 49.89 | 48.75 | 49.76 | 1,204,596 | +0.62(+1.27%) |
Sep 02, 2021 | 48.04 | 49.55 | 47.84 | 49.13 | 1,616,362 | +1.42(+2.97%) |
Sep 01, 2021 | 47.02 | 47.78 | 46.73 | 47.72 | 1,596,059 | +0.67(+1.43%) |
Aug 31, 2021 | 46.15 | 47.16 | 46.15 | 47.04 | 2,103,251 | +0.86(+1.86%) |
Aug 30, 2021 | 46.87 | 46.91 | 46.05 | 46.18 | 612,755 | -0.50(-1.07%) |
Aug 27, 2021 | 45.10 | 47.60 | 45.02 | 46.68 | 2,482,594 | +1.91(+4.27%) |
Aug 26, 2021 | 44.56 | 44.92 | 44.14 | 44.77 | 1,130,879 | +0.07(+0.15%) |
Aug 25, 2021 | 44.34 | 44.96 | 43.76 | 44.70 | 1,163,698 | +0.01(+0.02%) |
Aug 24, 2021 | 44.26 | 44.69 | 43.48 | 44.69 | 1,479,482 | +0.65(+1.47%) |
Aug 23, 2021 | 44.47 | 44.89 | 43.76 | 44.04 | 1,257,114 | -0.06(-0.15%) |
Aug 20, 2021 | 43.05 | 44.46 | 43.04 | 44.10 | 1,657,984 | +0.59(+1.35%) |
Aug 19, 2021 | 42.92 | 43.64 | 42.46 | 43.52 | 1,420,559 | -0.38(-0.86%) |
Aug 18, 2021 | 45.78 | 45.89 | 43.88 | 43.90 | 722,732 | -1.97(-4.29%) |
Aug 17, 2021 | 46.27 | 47.62 | 45.43 | 45.86 | 1,029,419 | -0.89(-1.90%) |
Aug 16, 2021 | 46.95 | 47.52 | 45.50 | 46.75 | 2,138,252 | -0.80(-1.69%) |
Aug 13, 2021 | 49.43 | 49.44 | 47.27 | 47.55 | 1,742,832 | -1.69(-3.43%) |
Aug 12, 2021 | 47.80 | 49.66 | 47.45 | 49.25 | 2,029,422 | +1.57(+3.28%) |
Aug 11, 2021 | 47.53 | 48.42 | 46.35 | 47.68 | 3,523,236 | +1.21(+2.59%) |
Aug 10, 2021 | 45.32 | 46.74 | 45.06 | 46.47 | 947,027 | +1.21(+2.66%) |
Aug 09, 2021 | 45.72 | 45.84 | 45.09 | 45.27 | 894,117 | -0.82(-1.78%) |
Aug 06, 2021 | 45.70 | 46.36 | 45.59 | 46.09 | 454,058 | +0.70(+1.53%) |
Aug 05, 2021 | 45.69 | 46.16 | 45.08 | 45.39 | 666,743 | -0.23(-0.50%) |
Aug 04, 2021 | 45.13 | 46.47 | 44.58 | 45.62 | 667,956 | -0.08(-0.17%) |
Aug 03, 2021 | 44.55 | 45.91 | 44.16 | 45.70 | 688,350 | +1.06(+2.38%) |
Aug 02, 2021 | 45.20 | 46.22 | 44.52 | 44.63 | 677,884 | -0.63(-1.39%) |
Jul 30, 2021 | 46.27 | 46.51 | 44.94 | 45.26 | 743,613 | -1.08(-2.33%) |
Jul 29, 2021 | 46.82 | 46.83 | 45.96 | 46.34 | 672,222 | -0.08(-0.18%) |
Jul 28, 2021 | 46.16 | 46.80 | 45.83 | 46.42 | 872,327 | +0.40(+0.87%) |
Jul 27, 2021 | 45.95 | 46.32 | 45.58 | 46.02 | 1,137,255 | -0.18(-0.40%) |
Jul 26, 2021 | 46.05 | 46.80 | 45.65 | 46.21 | 1,241,918 | +0.33(+0.71%) |
Jul 23, 2021 | 45.41 | 45.90 | 44.76 | 45.88 | 1,302,693 | +0.68(+1.50%) |
Jul 22, 2021 | 44.30 | 45.75 | 43.85 | 45.20 | 1,063,341 | +0.85(+1.93%) |
Jul 21, 2021 | 42.97 | 44.63 | 42.51 | 44.35 | 1,344,420 | +1.80(+4.23%) |
Jul 20, 2021 | 40.91 | 42.79 | 40.73 | 42.55 | 1,044,599 | +1.60(+3.91%) |
Jul 19, 2021 | 41.45 | 41.95 | 40.35 | 40.95 | 1,400,572 | -1.04(-2.47%) |
Jul 16, 2021 | 42.72 | 43.05 | 40.89 | 41.99 | 961,942 | -0.17(-0.40%) |
Jul 15, 2021 | 42.16 | 42.93 | 41.87 | 42.15 | 1,612,587 | -0.42(-0.98%) |
Jul 14, 2021 | 45.26 | 45.50 | 42.54 | 42.57 | 939,316 | -2.49(-5.52%) |
Jul 13, 2021 | 45.80 | 45.91 | 45.03 | 45.06 | 592,030 | -0.78(-1.70%) |
Jul 12, 2021 | 45.65 | 46.07 | 45.07 | 45.84 | 1,069,668 | -0.06(-0.13%) |
Jul 09, 2021 | 46.01 | 46.01 | 45.32 | 45.90 | 715,921 | +0.17(+0.37%) |
Jul 08, 2021 | 45.04 | 45.88 | 44.66 | 45.73 | 979,678 | +0.29(+0.65%) |
Jul 07, 2021 | 44.93 | 45.79 | 44.10 | 45.44 | 1,008,911 | +0.34(+0.74%) |
Jul 06, 2021 | 45.72 | 45.72 | 44.13 | 45.10 | 967,244 | -0.61(-1.34%) |
Jul 02, 2021 | 45.23 | 45.99 | 44.80 | 45.71 | 902,691 | +0.50(+1.11%) |