Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.15 | 52.15 | 50.43 | 51.52 | 2,120,357 | +0.61(+1.20%) |
Sep 29, 2021 | 51.65 | 51.98 | 50.72 | 50.90 | 1,459,129 | -1.04(-2.00%) |
Sep 28, 2021 | 53.05 | 53.53 | 51.72 | 51.94 | 1,703,618 | -0.32(-0.61%) |
Sep 27, 2021 | 50.24 | 52.38 | 50.24 | 52.26 | 2,067,607 | +2.94(+5.95%) |
Sep 24, 2021 | 50.38 | 51.06 | 48.96 | 49.32 | 1,528,801 | -1.25(-2.48%) |
Sep 23, 2021 | 49.01 | 50.95 | 48.92 | 50.58 | 1,466,812 | +1.60(+3.26%) |
Sep 22, 2021 | 49.52 | 49.84 | 48.75 | 48.98 | 1,284,812 | +0.25(+0.51%) |
Sep 21, 2021 | 50.19 | 50.32 | 48.54 | 48.73 | 1,278,235 | -1.22(-2.44%) |
Sep 20, 2021 | 49.91 | 51.44 | 49.15 | 49.95 | 1,540,836 | -1.13(-2.21%) |
Sep 17, 2021 | 51.32 | 51.90 | 50.30 | 51.08 | 8,885,229 | -0.10(-0.20%) |
Sep 16, 2021 | 52.36 | 52.79 | 51.04 | 51.18 | 1,712,459 | -1.50(-2.84%) |
Sep 15, 2021 | 52.44 | 54.67 | 52.44 | 52.68 | 3,176,963 | +1.08(+2.09%) |
Sep 14, 2021 | 52.71 | 52.97 | 51.29 | 51.60 | 1,646,891 | -0.81(-1.55%) |
Sep 13, 2021 | 50.65 | 52.42 | 50.57 | 52.41 | 2,977,328 | +2.61(+5.24%) |
Sep 10, 2021 | 51.32 | 51.38 | 49.78 | 49.80 | 1,668,304 | -0.86(-1.70%) |
Sep 09, 2021 | 50.85 | 51.99 | 50.41 | 50.66 | 2,095,231 | -0.26(-0.51%) |
Sep 08, 2021 | 50.19 | 51.40 | 50.04 | 50.92 | 2,358,828 | +0.88(+1.75%) |
Sep 07, 2021 | 49.37 | 50.82 | 49.37 | 50.04 | 2,026,415 | +0.67(+1.36%) |
Sep 03, 2021 | 49.19 | 49.51 | 48.38 | 49.37 | 1,213,902 | +0.62(+1.27%) |
Sep 02, 2021 | 47.68 | 49.17 | 47.48 | 48.75 | 1,628,850 | +1.41(+2.97%) |
Sep 01, 2021 | 46.66 | 47.42 | 46.37 | 47.35 | 1,608,391 | +0.67(+1.43%) |
Aug 31, 2021 | 45.79 | 46.80 | 45.79 | 46.68 | 2,119,501 | +0.85(+1.86%) |
Aug 30, 2021 | 46.51 | 46.55 | 45.70 | 45.83 | 617,489 | -0.49(-1.07%) |
Aug 27, 2021 | 44.76 | 47.23 | 44.67 | 46.32 | 2,501,774 | +1.90(+4.27%) |
Aug 26, 2021 | 44.22 | 44.57 | 43.80 | 44.42 | 1,139,617 | +0.07(+0.15%) |
Aug 25, 2021 | 44.00 | 44.61 | 43.43 | 44.36 | 1,172,689 | +0.01(+0.02%) |
Aug 24, 2021 | 43.92 | 44.35 | 43.15 | 44.35 | 1,490,912 | +0.64(+1.47%) |
Aug 23, 2021 | 44.13 | 44.55 | 43.43 | 43.70 | 1,266,827 | -0.06(-0.15%) |
Aug 20, 2021 | 42.72 | 44.12 | 42.71 | 43.77 | 1,670,801 | +0.58(+1.35%) |
Aug 19, 2021 | 42.59 | 43.31 | 42.14 | 43.18 | 1,431,542 | -0.37(-0.86%) |
Aug 18, 2021 | 45.43 | 45.54 | 43.54 | 43.56 | 728,319 | -1.95(-4.29%) |
Aug 17, 2021 | 45.91 | 47.26 | 45.08 | 45.51 | 1,037,377 | -0.88(-1.90%) |
Aug 16, 2021 | 46.59 | 47.16 | 45.15 | 46.39 | 2,154,783 | -0.80(-1.69%) |
Aug 13, 2021 | 49.05 | 49.06 | 46.91 | 47.19 | 1,756,305 | -1.68(-3.43%) |
Aug 12, 2021 | 47.43 | 49.28 | 47.08 | 48.87 | 2,045,111 | +1.55(+3.28%) |
Aug 11, 2021 | 47.16 | 48.05 | 45.99 | 47.31 | 3,550,473 | +1.20(+2.59%) |
Aug 10, 2021 | 44.97 | 46.38 | 44.71 | 46.12 | 954,348 | +1.20(+2.66%) |
Aug 09, 2021 | 45.37 | 45.49 | 44.75 | 44.92 | 901,029 | -0.81(-1.78%) |
Aug 06, 2021 | 45.35 | 46.00 | 45.24 | 45.74 | 457,568 | +0.69(+1.53%) |
Aug 05, 2021 | 45.34 | 45.80 | 44.74 | 45.05 | 671,898 | -0.22(-0.50%) |
Aug 04, 2021 | 44.79 | 46.12 | 44.24 | 45.27 | 673,120 | -0.07(-0.16%) |
Aug 03, 2021 | 44.21 | 45.55 | 43.82 | 45.35 | 693,671 | +1.06(+2.38%) |
Aug 02, 2021 | 44.85 | 45.87 | 44.18 | 44.29 | 683,124 | -0.62(-1.39%) |
Jul 30, 2021 | 45.91 | 46.15 | 44.60 | 44.91 | 749,361 | -1.07(-2.33%) |
Jul 29, 2021 | 46.46 | 46.47 | 45.60 | 45.99 | 677,419 | -0.08(-0.18%) |
Jul 28, 2021 | 45.81 | 46.44 | 45.48 | 46.07 | 879,071 | +0.40(+0.87%) |
Jul 27, 2021 | 45.59 | 45.97 | 45.23 | 45.67 | 1,146,047 | -0.18(-0.40%) |
Jul 26, 2021 | 45.69 | 46.44 | 45.30 | 45.85 | 1,251,519 | +0.32(+0.71%) |
Jul 23, 2021 | 45.06 | 45.54 | 44.41 | 45.53 | 1,312,764 | +0.67(+1.50%) |
Jul 22, 2021 | 43.96 | 45.40 | 43.52 | 44.85 | 1,071,562 | +0.85(+1.93%) |
Jul 21, 2021 | 42.64 | 44.29 | 42.19 | 44.01 | 1,354,813 | +1.79(+4.23%) |
Jul 20, 2021 | 40.60 | 42.46 | 40.42 | 42.22 | 1,052,675 | +1.59(+3.91%) |
Jul 19, 2021 | 41.13 | 41.63 | 40.04 | 40.63 | 1,411,400 | -1.03(-2.47%) |
Jul 16, 2021 | 42.40 | 42.72 | 40.58 | 41.66 | 969,378 | -0.17(-0.40%) |
Jul 15, 2021 | 41.84 | 42.60 | 41.55 | 41.83 | 1,625,054 | -0.42(-0.98%) |
Jul 14, 2021 | 44.91 | 45.15 | 42.21 | 42.25 | 946,578 | -2.47(-5.52%) |
Jul 13, 2021 | 45.44 | 45.56 | 44.68 | 44.71 | 596,607 | -0.77(-1.70%) |
Jul 12, 2021 | 45.30 | 45.72 | 44.72 | 45.49 | 1,077,938 | -0.06(-0.13%) |
Jul 09, 2021 | 45.66 | 45.66 | 44.97 | 45.54 | 721,456 | +0.17(+0.37%) |
Jul 08, 2021 | 44.70 | 45.53 | 44.31 | 45.38 | 987,252 | +0.29(+0.65%) |
Jul 07, 2021 | 44.59 | 45.44 | 43.77 | 45.09 | 1,016,710 | +0.33(+0.74%) |
Jul 06, 2021 | 45.37 | 45.37 | 43.79 | 44.76 | 974,721 | -0.61(-1.34%) |
Jul 02, 2021 | 44.88 | 45.64 | 44.46 | 45.36 | 909,670 | +0.50(+1.11%) |