Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.71 | 53.88 | 52.75 | 52.87 | 3,876,516 | -0.66(-1.24%) |
Sep 29, 2021 | 53.79 | 53.79 | 52.88 | 53.53 | 2,262,476 | -0.11(-0.21%) |
Sep 28, 2021 | 53.04 | 53.99 | 52.75 | 53.64 | 3,723,876 | +0.52(+0.98%) |
Sep 27, 2021 | 52.75 | 54.08 | 52.43 | 53.12 | 4,492,968 | +1.18(+2.28%) |
Sep 24, 2021 | 50.33 | 52.41 | 49.93 | 51.94 | 5,889,895 | +1.28(+2.52%) |
Sep 23, 2021 | 48.68 | 50.72 | 48.60 | 50.66 | 5,085,678 | +2.91(+6.09%) |
Sep 22, 2021 | 47.23 | 48.13 | 47.08 | 47.75 | 2,176,646 | +1.35(+2.92%) |
Sep 21, 2021 | 46.05 | 46.85 | 45.31 | 46.40 | 2,419,666 | +0.87(+1.91%) |
Sep 20, 2021 | 44.82 | 45.75 | 44.35 | 45.53 | 2,577,087 | -0.98(-2.10%) |
Sep 17, 2021 | 46.45 | 47.13 | 45.98 | 46.50 | 5,822,778 | +0.08(+0.16%) |
Sep 16, 2021 | 45.59 | 47.39 | 45.55 | 46.43 | 4,797,707 | +0.55(+1.20%) |
Sep 15, 2021 | 43.95 | 46.08 | 43.86 | 45.88 | 3,186,899 | +2.20(+5.03%) |
Sep 14, 2021 | 44.27 | 45.06 | 43.38 | 43.68 | 2,480,221 | -0.27(-0.62%) |
Sep 13, 2021 | 43.57 | 44.09 | 43.11 | 43.95 | 1,570,633 | +0.73(+1.69%) |
Sep 10, 2021 | 43.56 | 43.79 | 42.46 | 43.22 | 1,743,345 | +0.23(+0.53%) |
Sep 09, 2021 | 41.79 | 43.35 | 41.71 | 43.00 | 2,179,893 | +0.77(+1.82%) |
Sep 08, 2021 | 43.84 | 44.02 | 42.17 | 42.23 | 1,877,825 | -1.50(-3.42%) |
Sep 07, 2021 | 42.89 | 43.84 | 42.69 | 43.73 | 1,671,307 | +0.70(+1.63%) |
Sep 03, 2021 | 43.67 | 43.87 | 42.90 | 43.03 | 1,339,706 | -0.50(-1.15%) |
Sep 02, 2021 | 42.61 | 43.65 | 42.61 | 43.53 | 2,777,868 | +0.93(+2.18%) |
Sep 01, 2021 | 42.99 | 43.04 | 41.97 | 42.60 | 1,885,087 | -0.42(-0.97%) |
Aug 31, 2021 | 42.36 | 43.38 | 42.32 | 43.02 | 2,082,663 | +0.58(+1.36%) |
Aug 30, 2021 | 43.22 | 43.22 | 42.05 | 42.44 | 1,039,439 | -0.40(-0.93%) |
Aug 27, 2021 | 42.20 | 43.19 | 42.20 | 42.84 | 1,826,229 | +0.67(+1.59%) |
Aug 26, 2021 | 43.04 | 43.37 | 41.99 | 42.16 | 1,206,219 | -1.09(-2.52%) |
Aug 25, 2021 | 42.61 | 43.43 | 42.15 | 43.25 | 1,434,926 | +0.53(+1.24%) |
Aug 24, 2021 | 42.62 | 43.58 | 42.62 | 42.72 | 1,220,965 | +0.29(+0.69%) |
Aug 23, 2021 | 42.57 | 43.00 | 42.36 | 42.43 | 1,470,802 | +0.31(+0.74%) |
Aug 20, 2021 | 41.23 | 42.56 | 41.22 | 42.12 | 2,385,810 | +1.07(+2.61%) |
Aug 19, 2021 | 42.30 | 42.74 | 40.90 | 41.05 | 2,630,066 | -2.30(-5.31%) |
Aug 18, 2021 | 43.48 | 44.52 | 43.18 | 43.35 | 2,039,722 | +0.19(+0.44%) |
Aug 17, 2021 | 44.32 | 44.32 | 42.29 | 43.16 | 1,816,668 | -0.78(-1.77%) |
Aug 16, 2021 | 45.02 | 45.25 | 43.70 | 43.94 | 1,736,230 | -1.88(-4.11%) |
Aug 13, 2021 | 45.99 | 47.01 | 45.60 | 45.82 | 2,445,956 | -0.33(-0.72%) |
Aug 12, 2021 | 45.34 | 46.54 | 44.29 | 46.15 | 3,097,360 | +0.68(+1.49%) |
Aug 11, 2021 | 45.42 | 46.28 | 44.81 | 45.47 | 2,554,704 | +0.46(+1.02%) |
Aug 10, 2021 | 43.66 | 45.88 | 43.58 | 45.01 | 3,924,178 | +0.71(+1.59%) |
Aug 09, 2021 | 43.41 | 44.48 | 42.96 | 44.31 | 3,958,580 | +0.83(+1.91%) |
Aug 06, 2021 | 43.08 | 43.62 | 42.83 | 43.48 | 2,179,508 | +0.94(+2.21%) |
Aug 05, 2021 | 42.47 | 43.23 | 42.43 | 42.54 | 1,864,771 | +0.13(+0.31%) |
Aug 04, 2021 | 43.45 | 43.85 | 42.28 | 42.41 | 2,610,851 | -1.32(-3.01%) |
Aug 03, 2021 | 43.43 | 43.84 | 42.30 | 43.72 | 3,028,928 | +0.46(+1.07%) |
Aug 02, 2021 | 44.67 | 44.95 | 43.21 | 43.26 | 2,944,777 | -1.21(-2.73%) |
Jul 30, 2021 | 44.84 | 46.20 | 44.40 | 44.48 | 4,583,374 | -0.36(-0.80%) |
Jul 29, 2021 | 45.53 | 45.55 | 44.59 | 44.83 | 1,704,902 | -0.08(-0.19%) |
Jul 28, 2021 | 44.79 | 45.34 | 44.25 | 44.92 | 1,532,615 | +0.33(+0.74%) |
Jul 27, 2021 | 44.29 | 45.09 | 43.35 | 44.59 | 2,416,509 | -0.29(-0.65%) |
Jul 26, 2021 | 44.63 | 45.01 | 43.93 | 44.88 | 1,938,106 | +0.35(+0.78%) |
Jul 23, 2021 | 44.67 | 45.05 | 43.93 | 44.53 | 1,921,462 | +0.08(+0.19%) |
Jul 22, 2021 | 44.69 | 44.81 | 43.83 | 44.45 | 1,466,157 | -0.64(-1.42%) |
Jul 21, 2021 | 44.87 | 45.13 | 44.37 | 45.09 | 2,494,019 | +0.89(+2.02%) |
Jul 20, 2021 | 43.47 | 44.75 | 43.06 | 44.19 | 1,713,366 | +0.92(+2.13%) |
Jul 19, 2021 | 43.17 | 43.61 | 42.58 | 43.27 | 1,840,451 | -1.12(-2.52%) |
Jul 16, 2021 | 46.26 | 46.72 | 44.02 | 44.39 | 2,445,479 | -1.77(-3.83%) |
Jul 15, 2021 | 46.18 | 46.99 | 45.82 | 46.16 | 975,798 | -0.52(-1.11%) |
Jul 14, 2021 | 46.93 | 47.59 | 46.40 | 46.68 | 1,005,667 | -0.17(-0.36%) |
Jul 13, 2021 | 47.64 | 47.64 | 46.42 | 46.85 | 1,234,668 | -0.78(-1.64%) |
Jul 12, 2021 | 46.96 | 47.96 | 46.59 | 47.63 | 1,281,603 | -0.06(-0.12%) |
Jul 09, 2021 | 47.62 | 48.12 | 47.04 | 47.69 | 1,348,872 | +0.95(+2.03%) |
Jul 08, 2021 | 46.20 | 47.52 | 45.50 | 46.73 | 1,967,711 | -0.41(-0.88%) |
Jul 07, 2021 | 46.94 | 47.74 | 46.09 | 47.15 | 1,656,734 | +0.24(+0.50%) |
Jul 06, 2021 | 48.63 | 48.63 | 46.33 | 46.91 | 2,248,920 | -1.65(-3.39%) |
Jul 02, 2021 | 49.22 | 49.32 | 48.15 | 48.56 | 1,606,339 | -0.78(-1.58%) |