Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.32 | 47.63 | 46.35 | 46.36 | 1,010,236 | -0.74(-1.57%) |
Sep 29, 2021 | 48.24 | 48.30 | 46.44 | 47.10 | 850,451 | -0.61(-1.27%) |
Sep 28, 2021 | 48.72 | 49.06 | 47.58 | 47.71 | 1,012,513 | -1.05(-2.15%) |
Sep 27, 2021 | 47.52 | 49.90 | 47.52 | 48.76 | 1,600,911 | +1.44(+3.05%) |
Sep 24, 2021 | 46.79 | 48.06 | 46.69 | 47.31 | 912,884 | -0.37(-0.79%) |
Sep 23, 2021 | 46.18 | 48.02 | 46.05 | 47.69 | 1,269,390 | +2.24(+4.93%) |
Sep 22, 2021 | 43.79 | 46.10 | 43.79 | 45.45 | 2,111,867 | +2.56(+5.96%) |
Sep 21, 2021 | 44.43 | 44.67 | 42.57 | 42.89 | 2,141,080 | -0.81(-1.85%) |
Sep 20, 2021 | 44.01 | 45.04 | 42.81 | 43.70 | 2,115,094 | -2.89(-6.21%) |
Sep 17, 2021 | 46.60 | 46.87 | 45.91 | 46.59 | 2,450,900 | -0.32(-0.68%) |
Sep 16, 2021 | 47.66 | 47.95 | 46.81 | 46.91 | 934,740 | -0.89(-1.87%) |
Sep 15, 2021 | 46.52 | 47.83 | 46.44 | 47.80 | 1,124,718 | +1.64(+3.56%) |
Sep 14, 2021 | 47.32 | 47.45 | 46.02 | 46.16 | 931,711 | -0.60(-1.27%) |
Sep 13, 2021 | 46.85 | 47.42 | 46.14 | 46.76 | 1,013,218 | +0.51(+1.10%) |
Sep 10, 2021 | 46.38 | 46.85 | 46.13 | 46.25 | 931,227 | +0.52(+1.13%) |
Sep 09, 2021 | 45.16 | 46.18 | 44.80 | 45.73 | 775,775 | +0.14(+0.32%) |
Sep 08, 2021 | 46.28 | 46.55 | 44.96 | 45.58 | 1,174,945 | -0.73(-1.58%) |
Sep 07, 2021 | 46.48 | 47.02 | 45.99 | 46.31 | 1,095,278 | -0.33(-0.70%) |
Sep 03, 2021 | 47.30 | 47.50 | 45.52 | 46.64 | 1,664,693 | -0.62(-1.32%) |
Sep 02, 2021 | 48.37 | 48.57 | 47.20 | 47.27 | 2,813,300 | -2.69(-5.39%) |
Sep 01, 2021 | 48.01 | 49.97 | 47.21 | 49.96 | 1,531,152 | +2.07(+4.31%) |
Aug 31, 2021 | 48.16 | 48.41 | 47.41 | 47.89 | 1,657,756 | -0.66(-1.37%) |
Aug 30, 2021 | 48.61 | 48.87 | 47.81 | 48.55 | 1,146,649 | -0.11(-0.22%) |
Aug 27, 2021 | 46.25 | 49.15 | 46.25 | 48.66 | 1,945,405 | +2.66(+5.79%) |
Aug 26, 2021 | 45.44 | 46.05 | 44.95 | 46.00 | 946,032 | +0.60(+1.31%) |
Aug 25, 2021 | 44.63 | 45.86 | 44.27 | 45.40 | 662,814 | +0.70(+1.57%) |
Aug 24, 2021 | 43.65 | 44.88 | 43.65 | 44.70 | 774,784 | +1.20(+2.76%) |
Aug 23, 2021 | 43.53 | 43.94 | 43.25 | 43.50 | 794,390 | +0.65(+1.53%) |
Aug 20, 2021 | 41.53 | 42.91 | 41.38 | 42.85 | 1,643,582 | +1.29(+3.10%) |
Aug 19, 2021 | 42.52 | 43.47 | 41.35 | 41.56 | 2,168,966 | -2.09(-4.80%) |
Aug 18, 2021 | 44.12 | 44.83 | 43.61 | 43.65 | 2,085,742 | -0.55(-1.24%) |
Aug 17, 2021 | 45.16 | 45.56 | 43.56 | 44.20 | 1,116,921 | -1.63(-3.56%) |
Aug 16, 2021 | 46.29 | 46.49 | 45.31 | 45.83 | 887,440 | -1.16(-2.47%) |
Aug 13, 2021 | 46.27 | 47.78 | 46.11 | 47.00 | 1,319,671 | +0.74(+1.60%) |
Aug 12, 2021 | 46.45 | 46.51 | 45.18 | 46.26 | 865,729 | -0.03(-0.06%) |
Aug 11, 2021 | 45.43 | 46.31 | 44.94 | 46.29 | 925,998 | +0.76(+1.67%) |
Aug 10, 2021 | 43.37 | 45.59 | 43.29 | 45.53 | 1,480,092 | +2.09(+4.80%) |
Aug 09, 2021 | 43.99 | 44.30 | 43.08 | 43.44 | 1,119,984 | -1.01(-2.27%) |
Aug 06, 2021 | 44.81 | 45.39 | 44.20 | 44.45 | 721,486 | +0.28(+0.63%) |
Aug 05, 2021 | 43.93 | 44.59 | 43.55 | 44.17 | 669,629 | +0.73(+1.67%) |
Aug 04, 2021 | 44.33 | 44.89 | 43.41 | 43.45 | 773,097 | -1.48(-3.30%) |
Aug 03, 2021 | 44.53 | 44.97 | 43.11 | 44.93 | 900,812 | +0.50(+1.12%) |
Aug 02, 2021 | 45.31 | 46.78 | 44.43 | 44.43 | 1,411,617 | -0.56(-1.25%) |
Jul 30, 2021 | 45.99 | 46.77 | 44.73 | 45.00 | 1,598,733 | -1.01(-2.20%) |
Jul 29, 2021 | 45.40 | 46.20 | 44.54 | 46.01 | 2,021,841 | +1.76(+3.98%) |
Jul 28, 2021 | 41.83 | 44.68 | 41.51 | 44.25 | 2,726,096 | +1.88(+4.45%) |
Jul 27, 2021 | 41.88 | 42.55 | 41.24 | 42.36 | 1,266,417 | +0.06(+0.14%) |
Jul 26, 2021 | 41.77 | 42.36 | 41.42 | 42.31 | 706,758 | +0.77(+1.87%) |
Jul 23, 2021 | 42.24 | 42.45 | 41.30 | 41.53 | 901,598 | -0.29(-0.69%) |
Jul 22, 2021 | 42.39 | 42.58 | 41.19 | 41.82 | 736,144 | -0.58(-1.38%) |
Jul 21, 2021 | 41.88 | 42.57 | 41.49 | 42.40 | 1,150,662 | +1.35(+3.29%) |
Jul 20, 2021 | 39.39 | 41.32 | 39.27 | 41.05 | 1,735,647 | +1.91(+4.89%) |
Jul 19, 2021 | 38.70 | 39.51 | 38.17 | 39.14 | 1,771,174 | -1.33(-3.29%) |
Jul 16, 2021 | 42.22 | 42.22 | 40.33 | 40.47 | 1,719,604 | -0.57(-1.40%) |
Jul 15, 2021 | 40.92 | 41.91 | 40.77 | 41.04 | 908,583 | -0.47(-1.13%) |
Jul 14, 2021 | 42.62 | 43.38 | 41.47 | 41.51 | 724,682 | -0.46(-1.09%) |
Jul 13, 2021 | 43.21 | 43.21 | 41.36 | 41.97 | 903,152 | -1.08(-2.51%) |
Jul 12, 2021 | 42.09 | 43.29 | 41.46 | 43.05 | 671,491 | +0.39(+0.92%) |
Jul 09, 2021 | 42.35 | 43.04 | 42.05 | 42.66 | 1,701,824 | +1.45(+3.53%) |
Jul 08, 2021 | 40.66 | 41.96 | 40.50 | 41.21 | 2,200,621 | -1.26(-2.97%) |
Jul 07, 2021 | 41.64 | 42.86 | 41.04 | 42.47 | 1,454,735 | +0.58(+1.39%) |
Jul 06, 2021 | 43.84 | 44.19 | 41.84 | 41.89 | 2,648,245 | -2.12(-4.83%) |
Jul 02, 2021 | 44.52 | 44.96 | 43.60 | 44.01 | 1,252,368 | -0.48(-1.08%) |