Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.99 | 49.95 | 48.42 | 49.08 | 1,328,548 | +0.66(+1.36%) |
Sep 29, 2021 | 47.51 | 48.62 | 47.03 | 48.42 | 636,546 | +1.15(+2.43%) |
Sep 28, 2021 | 48.44 | 48.44 | 46.72 | 47.27 | 1,653,031 | -1.75(-3.57%) |
Sep 27, 2021 | 49.28 | 49.43 | 47.16 | 49.02 | 1,021,695 | -0.33(-0.67%) |
Sep 24, 2021 | 49.44 | 49.92 | 48.83 | 49.35 | 1,535,184 | -0.21(-0.42%) |
Sep 23, 2021 | 49.06 | 50.18 | 48.64 | 49.56 | 1,574,103 | +0.75(+1.54%) |
Sep 22, 2021 | 46.71 | 49.20 | 46.71 | 48.81 | 3,017,281 | +2.10(+4.50%) |
Sep 21, 2021 | 46.41 | 47.00 | 45.05 | 46.71 | 2,137,213 | +0.50(+1.08%) |
Sep 20, 2021 | 45.14 | 46.91 | 44.99 | 46.21 | 2,122,452 | +0.14(+0.30%) |
Sep 17, 2021 | 47.79 | 48.12 | 45.31 | 46.07 | 3,995,706 | -1.60(-3.36%) |
Sep 16, 2021 | 48.03 | 48.41 | 46.59 | 47.67 | 1,596,254 | -0.33(-0.69%) |
Sep 15, 2021 | 46.73 | 48.37 | 45.67 | 48.00 | 3,287,370 | +1.29(+2.76%) |
Sep 14, 2021 | 46.05 | 47.52 | 45.35 | 46.71 | 4,177,988 | +1.16(+2.55%) |
Sep 13, 2021 | 47.09 | 47.95 | 44.28 | 45.55 | 5,841,182 | -1.53(-3.25%) |
Sep 10, 2021 | 48.75 | 49.70 | 46.86 | 47.08 | 13,496,393 | -6.27(-11.75%) |
Sep 09, 2021 | 52.72 | 55.58 | 52.13 | 53.35 | 2,048,660 | -0.38(-0.71%) |
Sep 08, 2021 | 56.98 | 58.00 | 53.08 | 53.73 | 1,686,753 | -6.04(-10.11%) |
Sep 07, 2021 | 58.65 | 61.02 | 58.42 | 59.77 | 849,122 | +1.16(+1.98%) |
Sep 03, 2021 | 59.97 | 60.73 | 58.48 | 58.61 | 522,008 | -1.50(-2.50%) |
Sep 02, 2021 | 58.49 | 61.59 | 57.92 | 60.11 | 1,637,154 | +2.12(+3.66%) |
Sep 01, 2021 | 58.91 | 59.43 | 56.26 | 57.99 | 1,664,466 | -1.19(-2.01%) |
Aug 31, 2021 | 59.84 | 60.74 | 59.12 | 59.18 | 763,820 | -0.56(-0.94%) |
Aug 30, 2021 | 59.50 | 61.21 | 58.65 | 59.74 | 601,081 | +0.17(+0.29%) |
Aug 27, 2021 | 59.12 | 60.54 | 59.12 | 59.57 | 535,295 | +0.39(+0.66%) |
Aug 26, 2021 | 60.01 | 61.83 | 58.71 | 59.18 | 753,702 | -0.74(-1.23%) |
Aug 25, 2021 | 60.15 | 60.84 | 59.70 | 59.92 | 675,617 | -0.44(-0.73%) |
Aug 24, 2021 | 59.69 | 62.07 | 59.04 | 60.36 | 578,753 | +0.75(+1.26%) |
Aug 23, 2021 | 61.60 | 63.55 | 59.00 | 59.61 | 854,475 | -1.01(-1.67%) |
Aug 20, 2021 | 58.75 | 60.93 | 58.49 | 60.62 | 836,012 | +2.31(+3.96%) |
Aug 19, 2021 | 56.93 | 59.48 | 55.51 | 58.31 | 650,673 | +0.96(+1.67%) |
Aug 18, 2021 | 59.20 | 60.17 | 57.21 | 57.35 | 802,595 | -1.51(-2.57%) |
Aug 17, 2021 | 55.00 | 59.20 | 54.45 | 58.86 | 1,635,153 | +3.65(+6.61%) |
Aug 16, 2021 | 57.79 | 57.98 | 54.80 | 55.21 | 697,029 | -2.49(-4.32%) |
Aug 13, 2021 | 55.21 | 57.98 | 55.21 | 57.70 | 1,173,219 | +2.58(+4.68%) |
Aug 12, 2021 | 50.08 | 55.30 | 50.08 | 55.12 | 1,540,233 | +5.12(+10.24%) |
Aug 11, 2021 | 56.68 | 56.68 | 49.27 | 50.00 | 2,104,110 | -0.04(-0.08%) |
Aug 10, 2021 | 52.92 | 53.32 | 48.24 | 50.04 | 2,066,353 | -2.98(-5.62%) |
Aug 09, 2021 | 54.05 | 54.17 | 52.50 | 53.02 | 1,600,983 | -0.76(-1.41%) |
Aug 06, 2021 | 53.24 | 54.07 | 52.05 | 53.78 | 601,664 | +0.41(+0.77%) |
Aug 05, 2021 | 51.61 | 53.37 | 50.28 | 53.37 | 834,990 | +1.41(+2.71%) |
Aug 04, 2021 | 48.04 | 52.37 | 48.01 | 51.96 | 1,399,266 | +4.24(+8.89%) |
Aug 03, 2021 | 44.50 | 48.10 | 44.19 | 47.72 | 1,772,298 | +3.40(+7.67%) |
Aug 02, 2021 | 44.31 | 45.12 | 43.18 | 44.32 | 801,246 | +0.35(+0.80%) |
Jul 30, 2021 | 42.97 | 44.05 | 42.90 | 43.97 | 590,107 | +0.95(+2.21%) |
Jul 29, 2021 | 42.79 | 43.33 | 42.54 | 43.02 | 309,551 | +0.24(+0.56%) |
Jul 28, 2021 | 41.60 | 43.12 | 41.50 | 42.78 | 503,050 | +1.48(+3.58%) |
Jul 27, 2021 | 41.41 | 41.98 | 40.33 | 41.30 | 439,608 | -0.24(-0.58%) |
Jul 26, 2021 | 42.06 | 42.37 | 41.25 | 41.54 | 396,036 | -0.46(-1.10%) |
Jul 23, 2021 | 41.73 | 42.16 | 41.03 | 42.00 | 427,228 | +0.24(+0.57%) |
Jul 22, 2021 | 40.97 | 42.30 | 40.56 | 41.76 | 746,888 | +1.00(+2.45%) |
Jul 21, 2021 | 39.90 | 40.95 | 38.57 | 40.76 | 1,064,357 | +0.63(+1.57%) |
Jul 20, 2021 | 37.99 | 40.58 | 37.99 | 40.13 | 1,523,983 | +2.32(+6.14%) |
Jul 19, 2021 | 36.13 | 38.37 | 36.13 | 37.81 | 991,678 | +1.01(+2.74%) |
Jul 16, 2021 | 37.16 | 37.16 | 36.06 | 36.80 | 599,651 | -0.44(-1.18%) |
Jul 15, 2021 | 36.90 | 37.54 | 36.32 | 37.24 | 815,346 | +0.24(+0.65%) |
Jul 14, 2021 | 38.13 | 38.32 | 36.89 | 37.00 | 533,408 | -0.95(-2.50%) |
Jul 13, 2021 | 39.35 | 39.47 | 37.36 | 37.95 | 859,845 | -1.44(-3.66%) |
Jul 12, 2021 | 38.50 | 39.56 | 38.32 | 39.39 | 851,223 | +0.88(+2.29%) |
Jul 09, 2021 | 38.89 | 39.40 | 37.84 | 38.51 | 1,010,119 | -0.24(-0.62%) |
Jul 08, 2021 | 37.39 | 39.09 | 37.25 | 38.75 | 930,644 | +0.57(+1.49%) |
Jul 07, 2021 | 39.84 | 39.99 | 37.18 | 38.18 | 1,730,467 | -1.43(-3.61%) |
Jul 06, 2021 | 39.35 | 40.63 | 39.29 | 39.61 | 1,636,516 | +0.34(+0.87%) |
Jul 02, 2021 | 40.26 | 40.72 | 38.96 | 39.27 | 2,006,384 | -0.74(-1.85%) |