Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.72 | 45.32 | 42.51 | 42.53 | 1,920,016 | -2.05(-4.60%) |
Sep 29, 2021 | 46.11 | 46.63 | 44.55 | 44.58 | 1,059,472 | -1.61(-3.49%) |
Sep 28, 2021 | 46.65 | 47.17 | 45.69 | 46.19 | 1,459,067 | -0.97(-2.06%) |
Sep 27, 2021 | 46.44 | 48.09 | 46.11 | 47.16 | 932,008 | +0.23(+0.49%) |
Sep 24, 2021 | 48.33 | 48.81 | 46.51 | 46.93 | 1,537,508 | -1.84(-3.77%) |
Sep 23, 2021 | 50.87 | 51.36 | 48.76 | 48.77 | 982,742 | -1.81(-3.58%) |
Sep 22, 2021 | 50.27 | 51.31 | 49.46 | 50.58 | 797,728 | +0.34(+0.68%) |
Sep 21, 2021 | 51.00 | 51.32 | 49.66 | 50.24 | 1,375,759 | -0.16(-0.32%) |
Sep 20, 2021 | 51.61 | 52.11 | 49.56 | 50.40 | 1,301,073 | -2.11(-4.02%) |
Sep 17, 2021 | 51.92 | 54.14 | 51.79 | 52.51 | 9,500,556 | +0.77(+1.49%) |
Sep 16, 2021 | 51.92 | 52.69 | 51.39 | 51.74 | 1,174,773 | -0.25(-0.48%) |
Sep 15, 2021 | 51.75 | 52.77 | 51.10 | 51.99 | 1,175,752 | +0.31(+0.60%) |
Sep 14, 2021 | 52.71 | 53.71 | 51.55 | 51.68 | 1,260,983 | -0.72(-1.37%) |
Sep 13, 2021 | 52.38 | 53.13 | 50.61 | 52.40 | 1,068,343 | -0.43(-0.81%) |
Sep 10, 2021 | 53.01 | 53.75 | 51.16 | 52.83 | 1,763,401 | +0.57(+1.09%) |
Sep 09, 2021 | 51.18 | 52.71 | 51.01 | 52.26 | 2,005,470 | +0.56(+1.08%) |
Sep 08, 2021 | 52.60 | 53.24 | 51.19 | 51.70 | 1,682,414 | -0.04(-0.08%) |
Sep 07, 2021 | 50.14 | 52.86 | 50.08 | 51.74 | 2,029,540 | +1.85(+3.71%) |
Sep 03, 2021 | 49.03 | 49.91 | 48.52 | 49.89 | 649,858 | +0.52(+1.05%) |
Sep 02, 2021 | 47.12 | 49.44 | 47.06 | 49.37 | 1,564,780 | +2.17(+4.60%) |
Sep 01, 2021 | 47.41 | 47.66 | 45.88 | 47.20 | 1,261,850 | +0.47(+1.01%) |
Aug 31, 2021 | 45.54 | 46.80 | 45.16 | 46.73 | 1,540,554 | +0.73(+1.59%) |
Aug 30, 2021 | 46.62 | 46.86 | 45.91 | 46.00 | 1,501,884 | -0.72(-1.54%) |
Aug 27, 2021 | 46.71 | 47.68 | 46.13 | 46.72 | 1,413,519 | +0.03(+0.06%) |
Aug 26, 2021 | 46.70 | 47.98 | 46.49 | 46.69 | 1,193,996 | -0.26(-0.55%) |
Aug 25, 2021 | 47.45 | 47.60 | 46.68 | 46.95 | 824,903 | -0.54(-1.14%) |
Aug 24, 2021 | 47.87 | 48.18 | 47.19 | 47.49 | 1,039,313 | -0.31(-0.65%) |
Aug 23, 2021 | 46.42 | 48.02 | 46.32 | 47.80 | 903,270 | +1.41(+3.04%) |
Aug 20, 2021 | 45.26 | 46.75 | 45.04 | 46.39 | 905,367 | +1.25(+2.77%) |
Aug 19, 2021 | 46.18 | 46.18 | 44.85 | 45.14 | 2,041,665 | -1.65(-3.53%) |
Aug 18, 2021 | 46.85 | 48.50 | 46.24 | 46.79 | 1,215,415 | -0.05(-0.11%) |
Aug 17, 2021 | 46.89 | 47.30 | 45.93 | 46.84 | 3,476,564 | -0.36(-0.76%) |
Aug 16, 2021 | 50.62 | 50.80 | 46.94 | 47.20 | 2,987,364 | -3.80(-7.45%) |
Aug 13, 2021 | 50.86 | 51.74 | 49.75 | 51.00 | 2,343,930 | +0.19(+0.37%) |
Aug 12, 2021 | 51.25 | 52.12 | 50.13 | 50.81 | 2,006,619 | -0.20(-0.39%) |
Aug 11, 2021 | 53.97 | 54.15 | 49.78 | 51.01 | 6,804,313 | -3.80(-6.93%) |
Aug 10, 2021 | 54.50 | 55.00 | 51.41 | 54.81 | 7,974,590 | -8.13(-12.92%) |
Aug 09, 2021 | 64.24 | 64.24 | 62.72 | 62.94 | 1,444,225 | -1.00(-1.56%) |
Aug 06, 2021 | 64.46 | 64.75 | 62.29 | 63.94 | 936,831 | -0.60(-0.93%) |
Aug 05, 2021 | 64.12 | 65.22 | 63.41 | 64.54 | 1,224,142 | +0.29(+0.45%) |
Aug 04, 2021 | 64.00 | 64.59 | 63.60 | 64.25 | 969,725 | +0.34(+0.53%) |
Aug 03, 2021 | 63.67 | 64.56 | 63.09 | 63.91 | 814,642 | +0.31(+0.49%) |
Aug 02, 2021 | 63.03 | 64.09 | 62.77 | 63.60 | 1,270,927 | +0.56(+0.89%) |
Jul 30, 2021 | 62.50 | 63.34 | 62.32 | 63.04 | 896,916 | +0.16(+0.25%) |
Jul 29, 2021 | 63.00 | 63.14 | 62.36 | 62.88 | 769,534 | +0.39(+0.62%) |
Jul 28, 2021 | 60.29 | 63.14 | 59.91 | 62.49 | 2,126,498 | +2.21(+3.67%) |
Jul 27, 2021 | 60.19 | 60.62 | 58.72 | 60.28 | 834,522 | +0.67(+1.12%) |
Jul 26, 2021 | 60.07 | 60.55 | 59.05 | 59.61 | 557,680 | -0.88(-1.45%) |
Jul 23, 2021 | 60.85 | 61.50 | 60.32 | 60.49 | 517,458 | -0.35(-0.58%) |
Jul 22, 2021 | 60.81 | 61.07 | 60.00 | 60.84 | 586,360 | +0.64(+1.06%) |
Jul 21, 2021 | 58.99 | 60.71 | 58.78 | 60.20 | 764,270 | +1.22(+2.07%) |
Jul 20, 2021 | 56.11 | 59.50 | 55.61 | 58.98 | 1,317,120 | +3.06(+5.47%) |
Jul 19, 2021 | 55.58 | 57.38 | 55.49 | 55.92 | 1,063,848 | -0.40(-0.71%) |
Jul 16, 2021 | 55.91 | 56.85 | 55.66 | 56.32 | 729,952 | +0.79(+1.42%) |
Jul 15, 2021 | 56.66 | 56.75 | 54.09 | 55.53 | 1,111,656 | -1.34(-2.36%) |
Jul 14, 2021 | 57.83 | 57.98 | 56.02 | 56.87 | 681,436 | -0.63(-1.10%) |
Jul 13, 2021 | 58.06 | 58.30 | 57.08 | 57.50 | 930,389 | -0.68(-1.17%) |
Jul 12, 2021 | 59.57 | 59.57 | 57.92 | 58.18 | 491,867 | -1.39(-2.33%) |
Jul 09, 2021 | 59.56 | 59.82 | 58.74 | 59.57 | 221,228 | +0.07(+0.12%) |
Jul 08, 2021 | 58.72 | 60.10 | 57.91 | 59.50 | 800,352 | -0.10(-0.17%) |
Jul 07, 2021 | 60.20 | 60.66 | 59.09 | 59.60 | 536,861 | -0.14(-0.23%) |
Jul 06, 2021 | 58.64 | 59.97 | 57.60 | 59.74 | 580,795 | +1.10(+1.88%) |
Jul 02, 2021 | 58.74 | 59.11 | 57.70 | 58.64 | 291,981 | +0.12(+0.21%) |