Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.84 | 57.84 | 55.78 | 55.93 | 1,618,373 | -1.67(-2.90%) |
Sep 29, 2021 | 56.69 | 57.81 | 56.41 | 57.60 | 1,577,012 | +0.90(+1.59%) |
Sep 28, 2021 | 56.97 | 57.37 | 56.38 | 56.70 | 1,248,569 | -0.14(-0.24%) |
Sep 27, 2021 | 55.18 | 57.06 | 55.18 | 56.84 | 1,508,062 | +2.38(+4.36%) |
Sep 24, 2021 | 53.48 | 54.82 | 53.48 | 54.46 | 1,085,697 | +0.81(+1.52%) |
Sep 23, 2021 | 51.98 | 54.24 | 51.98 | 53.65 | 1,979,635 | +2.21(+4.31%) |
Sep 22, 2021 | 50.70 | 52.09 | 50.70 | 51.43 | 1,612,173 | +1.39(+2.78%) |
Sep 21, 2021 | 51.44 | 51.44 | 49.70 | 50.04 | 1,326,156 | -0.27(-0.54%) |
Sep 20, 2021 | 50.02 | 50.38 | 49.14 | 50.31 | 1,562,242 | -1.28(-2.49%) |
Sep 17, 2021 | 51.96 | 52.70 | 51.36 | 51.59 | 2,637,726 | -0.55(-1.06%) |
Sep 16, 2021 | 52.66 | 53.10 | 52.00 | 52.15 | 1,102,416 | -0.25(-0.48%) |
Sep 15, 2021 | 52.43 | 52.68 | 51.53 | 52.40 | 1,396,768 | +1.01(+1.97%) |
Sep 14, 2021 | 52.72 | 53.27 | 51.21 | 51.39 | 1,520,763 | -1.31(-2.49%) |
Sep 13, 2021 | 52.53 | 53.11 | 52.02 | 52.70 | 1,398,588 | +0.83(+1.60%) |
Sep 10, 2021 | 52.24 | 52.68 | 51.66 | 51.87 | 1,419,074 | -0.16(-0.31%) |
Sep 09, 2021 | 50.98 | 52.68 | 50.82 | 52.03 | 1,585,976 | +0.97(+1.89%) |
Sep 08, 2021 | 51.79 | 52.17 | 51.00 | 51.06 | 1,263,866 | -0.90(-1.74%) |
Sep 07, 2021 | 51.86 | 52.73 | 51.75 | 51.97 | 1,173,232 | +0.34(+0.67%) |
Sep 03, 2021 | 51.81 | 52.29 | 51.31 | 51.62 | 1,428,497 | -0.03(-0.05%) |
Sep 02, 2021 | 51.71 | 52.29 | 51.47 | 51.65 | 893,028 | -0.02(-0.04%) |
Sep 01, 2021 | 51.74 | 52.42 | 51.47 | 51.67 | 1,444,951 | -0.66(-1.26%) |
Aug 31, 2021 | 51.90 | 52.66 | 51.64 | 52.33 | 1,834,633 | +0.63(+1.22%) |
Aug 30, 2021 | 52.27 | 52.55 | 51.58 | 51.69 | 1,966,722 | -1.22(-2.31%) |
Aug 27, 2021 | 50.89 | 52.97 | 50.58 | 52.91 | 2,667,386 | +2.53(+5.02%) |
Aug 26, 2021 | 51.50 | 51.67 | 50.29 | 50.38 | 1,182,481 | -0.89(-1.74%) |
Aug 25, 2021 | 50.75 | 51.85 | 50.50 | 51.28 | 1,011,467 | +0.85(+1.68%) |
Aug 24, 2021 | 49.71 | 50.47 | 49.71 | 50.43 | 868,634 | +0.86(+1.73%) |
Aug 23, 2021 | 49.13 | 49.72 | 49.11 | 49.57 | 832,113 | +0.89(+1.82%) |
Aug 20, 2021 | 47.92 | 48.83 | 47.67 | 48.68 | 1,485,324 | +0.63(+1.32%) |
Aug 19, 2021 | 47.89 | 48.40 | 47.46 | 48.05 | 1,162,937 | -0.42(-0.88%) |
Aug 18, 2021 | 48.84 | 49.54 | 48.42 | 48.48 | 1,004,838 | -0.65(-1.32%) |
Aug 17, 2021 | 49.24 | 49.68 | 48.20 | 49.13 | 977,926 | -0.61(-1.24%) |
Aug 16, 2021 | 49.60 | 50.00 | 49.09 | 49.74 | 876,174 | -0.33(-0.67%) |
Aug 13, 2021 | 50.89 | 50.93 | 49.93 | 50.08 | 698,726 | -0.48(-0.95%) |
Aug 12, 2021 | 50.77 | 51.03 | 50.14 | 50.56 | 734,774 | -0.02(-0.04%) |
Aug 11, 2021 | 49.59 | 50.59 | 49.02 | 50.57 | 1,372,917 | +0.92(+1.86%) |
Aug 10, 2021 | 48.49 | 49.86 | 48.20 | 49.65 | 1,320,406 | +0.69(+1.41%) |
Aug 09, 2021 | 49.02 | 49.72 | 48.61 | 48.96 | 1,479,074 | -0.39(-0.80%) |
Aug 06, 2021 | 48.49 | 50.05 | 48.49 | 49.36 | 1,828,567 | +1.68(+3.52%) |
Aug 05, 2021 | 47.26 | 47.93 | 47.24 | 47.68 | 1,197,579 | +0.80(+1.70%) |
Aug 04, 2021 | 46.62 | 47.75 | 46.30 | 46.88 | 1,180,426 | -0.46(-0.97%) |
Aug 03, 2021 | 46.76 | 47.61 | 45.59 | 47.34 | 1,045,731 | +1.00(+2.15%) |
Aug 02, 2021 | 46.99 | 48.41 | 46.30 | 46.34 | 1,230,368 | -0.47(-1.00%) |
Jul 30, 2021 | 47.35 | 48.02 | 46.68 | 46.81 | 1,430,209 | -0.62(-1.31%) |
Jul 29, 2021 | 47.52 | 48.13 | 46.85 | 47.43 | 1,592,579 | +0.43(+0.92%) |
Jul 28, 2021 | 46.65 | 47.41 | 46.05 | 47.00 | 1,691,278 | +0.61(+1.32%) |
Jul 27, 2021 | 45.73 | 46.41 | 45.28 | 46.38 | 1,586,870 | +0.18(+0.39%) |
Jul 26, 2021 | 45.72 | 46.65 | 45.72 | 46.21 | 1,395,692 | +0.56(+1.22%) |
Jul 23, 2021 | 45.86 | 46.35 | 45.29 | 45.65 | 1,205,843 | +0.48(+1.07%) |
Jul 22, 2021 | 46.20 | 46.20 | 44.90 | 45.16 | 1,429,893 | -1.18(-2.56%) |
Jul 21, 2021 | 45.57 | 47.35 | 45.24 | 46.35 | 2,339,081 | +1.29(+2.87%) |
Jul 20, 2021 | 43.49 | 46.32 | 43.14 | 45.06 | 4,312,275 | +2.24(+5.24%) |
Jul 19, 2021 | 43.32 | 43.66 | 42.24 | 42.81 | 2,417,986 | -1.71(-3.83%) |
Jul 16, 2021 | 46.66 | 46.66 | 44.34 | 44.52 | 1,708,195 | -1.86(-4.01%) |
Jul 15, 2021 | 45.52 | 46.86 | 45.13 | 46.38 | 1,268,703 | +0.28(+0.60%) |
Jul 14, 2021 | 46.21 | 47.03 | 45.27 | 46.10 | 1,247,077 | -0.04(-0.10%) |
Jul 13, 2021 | 47.17 | 47.23 | 45.98 | 46.14 | 1,183,486 | -1.06(-2.24%) |
Jul 12, 2021 | 46.25 | 47.30 | 45.54 | 47.20 | 1,318,163 | +0.27(+0.57%) |
Jul 09, 2021 | 45.93 | 46.99 | 45.74 | 46.93 | 1,675,971 | +2.20(+4.92%) |
Jul 08, 2021 | 44.98 | 45.51 | 44.33 | 44.73 | 1,882,997 | -1.32(-2.86%) |
Jul 07, 2021 | 45.77 | 46.65 | 45.57 | 46.05 | 1,269,945 | -0.37(-0.79%) |
Jul 06, 2021 | 47.59 | 47.59 | 45.86 | 46.42 | 1,005,424 | -1.38(-2.89%) |
Jul 02, 2021 | 48.02 | 48.21 | 47.71 | 47.80 | 890,516 | -0.50(-1.04%) |