Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.07 | 44.30 | 42.00 | 42.12 | 2,896,409 | -0.76(-1.77%) |
Sep 29, 2021 | 43.38 | 43.67 | 42.80 | 42.88 | 991,945 | -0.27(-0.63%) |
Sep 28, 2021 | 43.66 | 44.10 | 43.03 | 43.15 | 1,676,550 | -0.59(-1.35%) |
Sep 27, 2021 | 44.32 | 44.97 | 43.62 | 43.74 | 1,975,530 | -0.67(-1.51%) |
Sep 24, 2021 | 44.75 | 44.78 | 43.00 | 44.41 | 2,473,657 | -1.71(-3.71%) |
Sep 23, 2021 | 46.28 | 47.29 | 46.09 | 46.12 | 1,407,925 | +0.27(+0.59%) |
Sep 22, 2021 | 44.78 | 46.63 | 44.78 | 45.85 | 1,677,698 | +1.39(+3.13%) |
Sep 21, 2021 | 45.31 | 45.85 | 44.42 | 44.46 | 1,249,422 | -0.37(-0.83%) |
Sep 20, 2021 | 44.16 | 44.95 | 43.65 | 44.83 | 1,553,735 | -0.39(-0.86%) |
Sep 17, 2021 | 45.07 | 46.00 | 44.77 | 45.22 | 2,042,038 | +0.22(+0.49%) |
Sep 16, 2021 | 45.47 | 46.11 | 44.92 | 45.00 | 1,182,767 | -0.41(-0.90%) |
Sep 15, 2021 | 46.17 | 46.20 | 44.85 | 45.41 | 1,542,588 | -0.76(-1.65%) |
Sep 14, 2021 | 46.08 | 46.71 | 45.52 | 46.17 | 986,463 | +0.04(+0.09%) |
Sep 13, 2021 | 46.98 | 47.11 | 45.48 | 46.13 | 1,913,611 | -0.61(-1.31%) |
Sep 10, 2021 | 47.26 | 47.43 | 46.69 | 46.74 | 832,973 | -0.24(-0.51%) |
Sep 09, 2021 | 46.43 | 47.59 | 46.43 | 46.98 | 1,058,460 | +0.43(+0.92%) |
Sep 08, 2021 | 47.07 | 47.35 | 45.83 | 46.55 | 1,452,790 | -0.75(-1.59%) |
Sep 07, 2021 | 48.98 | 48.98 | 47.17 | 47.30 | 1,190,920 | -1.73(-3.53%) |
Sep 03, 2021 | 49.45 | 49.71 | 48.80 | 49.03 | 735,724 | -0.68(-1.37%) |
Sep 02, 2021 | 50.28 | 50.54 | 49.22 | 49.71 | 1,324,240 | -0.50(-1.00%) |
Sep 01, 2021 | 51.00 | 51.39 | 50.16 | 50.21 | 988,943 | -0.22(-0.44%) |
Aug 31, 2021 | 50.94 | 51.15 | 49.82 | 50.43 | 945,593 | -0.75(-1.47%) |
Aug 30, 2021 | 51.00 | 51.58 | 50.17 | 51.18 | 724,572 | +0.25(+0.49%) |
Aug 27, 2021 | 50.40 | 51.15 | 50.04 | 50.93 | 694,111 | +0.84(+1.68%) |
Aug 26, 2021 | 50.93 | 51.27 | 49.59 | 50.09 | 798,848 | -1.18(-2.30%) |
Aug 25, 2021 | 51.74 | 51.74 | 50.71 | 51.27 | 604,261 | +0.09(+0.18%) |
Aug 24, 2021 | 50.67 | 51.72 | 50.67 | 51.18 | 588,148 | +0.42(+0.83%) |
Aug 23, 2021 | 51.17 | 51.41 | 50.67 | 50.76 | 888,954 | +0.37(+0.73%) |
Aug 20, 2021 | 49.74 | 50.42 | 49.31 | 50.39 | 912,882 | +0.96(+1.94%) |
Aug 19, 2021 | 48.72 | 49.98 | 48.43 | 49.43 | 845,209 | -0.23(-0.46%) |
Aug 18, 2021 | 49.24 | 50.58 | 49.20 | 49.66 | 851,824 | -0.06(-0.12%) |
Aug 17, 2021 | 52.09 | 52.39 | 49.18 | 49.72 | 1,411,578 | -3.06(-5.80%) |
Aug 16, 2021 | 52.92 | 53.20 | 51.78 | 52.78 | 761,067 | -0.55(-1.03%) |
Aug 13, 2021 | 53.86 | 53.86 | 52.82 | 53.33 | 911,935 | -0.37(-0.69%) |
Aug 12, 2021 | 53.83 | 53.89 | 52.86 | 53.70 | 908,911 | +0.14(+0.26%) |
Aug 11, 2021 | 53.46 | 53.72 | 53.12 | 53.56 | 552,165 | -0.24(-0.45%) |
Aug 10, 2021 | 53.25 | 54.41 | 53.11 | 53.80 | 749,540 | +0.45(+0.84%) |
Aug 09, 2021 | 53.63 | 54.06 | 52.82 | 53.35 | 923,046 | -0.57(-1.06%) |
Aug 06, 2021 | 53.78 | 54.45 | 53.42 | 53.92 | 821,693 | +0.38(+0.71%) |
Aug 05, 2021 | 52.70 | 54.10 | 52.70 | 53.54 | 674,465 | +0.71(+1.34%) |
Aug 04, 2021 | 53.63 | 54.48 | 52.68 | 52.83 | 1,447,565 | -1.29(-2.38%) |
Aug 03, 2021 | 54.91 | 55.38 | 53.86 | 54.12 | 1,442,793 | -0.42(-0.77%) |
Aug 02, 2021 | 54.26 | 55.80 | 54.26 | 54.54 | 996,675 | +0.86(+1.60%) |
Jul 30, 2021 | 53.14 | 54.43 | 53.04 | 53.68 | 1,333,532 | -0.03(-0.06%) |
Jul 29, 2021 | 53.10 | 53.99 | 52.83 | 53.71 | 953,590 | +1.20(+2.29%) |
Jul 28, 2021 | 52.96 | 53.19 | 52.00 | 52.51 | 1,523,567 | -0.30(-0.57%) |
Jul 27, 2021 | 53.85 | 53.87 | 51.93 | 52.81 | 1,732,794 | -1.39(-2.56%) |
Jul 26, 2021 | 54.00 | 54.56 | 52.79 | 54.20 | 1,509,305 | -0.02(-0.04%) |
Jul 23, 2021 | 53.71 | 55.87 | 52.40 | 54.22 | 4,958,104 | +3.01(+5.88%) |
Jul 22, 2021 | 50.74 | 51.65 | 50.46 | 51.21 | 3,257,895 | +0.95(+1.89%) |
Jul 21, 2021 | 49.09 | 50.57 | 49.01 | 50.26 | 1,974,244 | +1.49(+3.06%) |
Jul 20, 2021 | 46.43 | 49.26 | 46.43 | 48.77 | 2,138,622 | +2.70(+5.86%) |
Jul 19, 2021 | 45.85 | 47.23 | 45.28 | 46.07 | 1,585,692 | -1.04(-2.21%) |
Jul 16, 2021 | 49.10 | 49.17 | 46.96 | 47.11 | 1,380,686 | -1.50(-3.09%) |
Jul 15, 2021 | 49.18 | 49.33 | 47.80 | 48.61 | 969,940 | -0.49(-1.00%) |
Jul 14, 2021 | 49.46 | 49.79 | 49.04 | 49.10 | 1,181,669 | +0.06(+0.12%) |
Jul 13, 2021 | 49.54 | 49.86 | 48.57 | 49.04 | 1,436,394 | -0.77(-1.55%) |
Jul 12, 2021 | 49.45 | 49.92 | 48.95 | 49.81 | 601,676 | +0.24(+0.48%) |
Jul 09, 2021 | 49.15 | 49.98 | 48.94 | 49.57 | 883,170 | +0.91(+1.87%) |
Jul 08, 2021 | 47.70 | 48.84 | 46.88 | 48.66 | 782,657 | -0.16(-0.33%) |
Jul 07, 2021 | 49.09 | 49.62 | 47.90 | 48.82 | 1,219,010 | -0.73(-1.47%) |
Jul 06, 2021 | 50.66 | 50.80 | 48.60 | 49.55 | 1,058,310 | -1.11(-2.19%) |
Jul 02, 2021 | 50.92 | 50.92 | 50.10 | 50.66 | 706,006 | -0.19(-0.37%) |