Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.75 | 46.36 | 41.70 | 43.87 | 12,695,900 | -0.11(-0.26%) |
Sep 29, 2021 | 45.02 | 46.12 | 43.65 | 43.98 | 7,595,420 | -0.67(-1.50%) |
Sep 28, 2021 | 47.00 | 47.70 | 44.50 | 44.65 | 7,068,744 | -2.72(-5.74%) |
Sep 27, 2021 | 46.48 | 48.01 | 46.47 | 47.37 | 5,876,836 | +1.08(+2.33%) |
Sep 24, 2021 | 47.75 | 47.93 | 46.03 | 46.29 | 6,743,036 | -1.52(-3.18%) |
Sep 23, 2021 | 48.08 | 48.94 | 47.65 | 47.81 | 6,717,068 | +0.28(+0.58%) |
Sep 22, 2021 | 47.41 | 48.38 | 46.57 | 47.53 | 9,020,408 | +0.05(+0.10%) |
Sep 21, 2021 | 49.84 | 49.84 | 46.50 | 47.49 | 10,526,612 | -0.56(-1.17%) |
Sep 20, 2021 | 50.00 | 50.71 | 46.14 | 48.05 | 15,754,848 | -3.19(-6.23%) |
Sep 17, 2021 | 52.01 | 53.12 | 50.20 | 51.24 | 15,802,696 | -0.35(-0.68%) |
Sep 16, 2021 | 50.58 | 54.14 | 50.29 | 51.59 | 12,213,104 | +0.46(+0.90%) |
Sep 15, 2021 | 49.25 | 51.22 | 48.44 | 51.13 | 9,229,332 | +1.32(+2.65%) |
Sep 14, 2021 | 50.16 | 51.16 | 48.75 | 49.81 | 8,558,320 | -1.04(-2.05%) |
Sep 13, 2021 | 48.44 | 52.22 | 47.88 | 50.85 | 17,326,220 | +3.25(+6.82%) |
Sep 10, 2021 | 49.60 | 50.54 | 47.50 | 47.60 | 12,171,780 | -2.19(-4.40%) |
Sep 09, 2021 | 45.02 | 50.50 | 44.50 | 49.80 | 30,028,640 | +0.09(+0.19%) |
Sep 08, 2021 | 50.47 | 51.72 | 47.67 | 49.70 | 20,495,556 | -0.05(-0.10%) |
Sep 07, 2021 | 51.56 | 52.48 | 49.02 | 49.75 | 9,996,532 | -0.94(-1.85%) |
Sep 03, 2021 | 53.01 | 54.07 | 49.71 | 50.69 | 10,656,020 | -2.69(-5.04%) |
Sep 02, 2021 | 53.47 | 53.70 | 51.58 | 53.38 | 7,414,308 | +0.14(+0.26%) |
Sep 01, 2021 | 56.00 | 57.86 | 52.01 | 53.24 | 17,796,748 | -1.32(-2.41%) |
Aug 31, 2021 | 53.17 | 55.58 | 52.91 | 54.56 | 14,279,696 | +2.26(+4.32%) |
Aug 30, 2021 | 51.25 | 54.55 | 50.76 | 52.30 | 13,224,956 | +1.06(+2.07%) |
Aug 27, 2021 | 51.92 | 53.25 | 50.01 | 51.24 | 12,923,216 | -0.07(-0.13%) |
Aug 26, 2021 | 50.17 | 54.25 | 49.75 | 51.30 | 24,926,404 | +1.39(+2.79%) |
Aug 25, 2021 | 51.66 | 56.56 | 48.25 | 49.91 | 51,427,900 | -2.66(-5.06%) |
Aug 24, 2021 | 41.57 | 56.25 | 41.29 | 52.57 | 58,467,048 | +11.35(+27.53%) |
Aug 23, 2021 | 40.59 | 41.82 | 39.89 | 41.22 | 5,354,732 | +1.40(+3.51%) |
Aug 20, 2021 | 38.45 | 40.02 | 38.31 | 39.83 | 4,619,432 | +1.60(+4.19%) |
Aug 19, 2021 | 39.19 | 39.50 | 37.70 | 38.23 | 4,783,492 | -1.04(-2.64%) |
Aug 18, 2021 | 40.81 | 41.40 | 39.19 | 39.26 | 5,636,928 | -1.62(-3.97%) |
Aug 17, 2021 | 40.30 | 42.37 | 40.30 | 40.89 | 4,860,452 | -0.09(-0.23%) |
Aug 16, 2021 | 40.25 | 42.47 | 39.79 | 40.98 | 6,293,872 | +0.35(+0.87%) |
Aug 13, 2021 | 40.12 | 40.89 | 39.35 | 40.63 | 4,059,004 | +0.04(+0.10%) |
Aug 12, 2021 | 39.97 | 41.07 | 39.33 | 40.59 | 5,275,256 | +0.89(+2.25%) |
Aug 11, 2021 | 39.61 | 39.76 | 38.66 | 39.70 | 3,774,768 | -0.07(-0.17%) |
Aug 10, 2021 | 40.34 | 41.73 | 38.84 | 39.76 | 6,488,964 | -0.52(-1.29%) |
Aug 09, 2021 | 37.95 | 41.18 | 37.67 | 40.28 | 8,989,224 | +2.34(+6.17%) |
Aug 06, 2021 | 38.65 | 39.12 | 37.58 | 37.94 | 5,410,772 | -0.42(-1.09%) |
Aug 05, 2021 | 37.00 | 39.40 | 36.30 | 38.36 | 9,640,356 | +1.66(+4.52%) |
Aug 04, 2021 | 38.18 | 39.45 | 36.42 | 36.70 | 9,561,932 | -1.49(-3.90%) |
Aug 03, 2021 | 39.19 | 39.72 | 37.05 | 38.19 | 57,786,824 | -1.23(-3.11%) |
Aug 02, 2021 | 40.50 | 40.90 | 38.77 | 39.41 | 10,122,564 | -0.87(-2.15%) |
Jul 30, 2021 | 41.25 | 41.80 | 39.72 | 40.28 | 9,508,476 | -0.94(-2.27%) |
Jul 29, 2021 | 42.65 | 43.47 | 41.13 | 41.22 | 8,948,916 | -1.06(-2.52%) |
Jul 28, 2021 | 43.93 | 44.28 | 41.07 | 42.28 | 16,391,080 | -2.35(-5.28%) |
Jul 27, 2021 | 45.75 | 46.25 | 44.16 | 44.63 | 4,845,712 | -1.35(-2.94%) |
Jul 26, 2021 | 45.09 | 46.51 | 44.69 | 45.98 | 5,036,352 | +0.89(+1.98%) |
Jul 23, 2021 | 45.25 | 45.40 | 43.46 | 45.09 | 5,264,672 | +0.38(+0.84%) |
Jul 22, 2021 | 46.33 | 46.92 | 44.04 | 44.71 | 5,647,004 | -1.74(-3.75%) |
Jul 21, 2021 | 46.95 | 48.88 | 45.53 | 46.45 | 8,909,412 | -1.34(-2.81%) |
Jul 20, 2021 | 43.48 | 48.41 | 43.11 | 47.80 | 12,389,404 | +4.42(+10.20%) |
Jul 19, 2021 | 40.78 | 44.00 | 40.30 | 43.37 | 9,747,552 | +1.11(+2.63%) |
Jul 16, 2021 | 42.54 | 44.87 | 41.58 | 42.26 | 13,151,728 | +0.55(+1.33%) |
Jul 15, 2021 | 40.00 | 43.00 | 39.50 | 41.70 | 17,178,360 | -0.20(-0.48%) |
Jul 14, 2021 | 45.12 | 45.59 | 41.27 | 41.91 | 15,496,928 | -3.11(-6.91%) |
Jul 13, 2021 | 46.92 | 47.20 | 44.75 | 45.02 | 9,574,336 | -2.30(-4.86%) |
Jul 12, 2021 | 47.85 | 49.44 | 46.85 | 47.31 | 6,538,604 | -0.49(-1.04%) |
Jul 09, 2021 | 47.72 | 48.70 | 46.69 | 47.81 | 6,331,704 | -0.04(-0.08%) |
Jul 08, 2021 | 44.96 | 48.55 | 44.88 | 47.84 | 11,412,184 | +0.18(+0.38%) |
Jul 07, 2021 | 49.00 | 49.38 | 44.39 | 47.66 | 16,940,980 | -2.23(-4.46%) |
Jul 06, 2021 | 51.00 | 51.19 | 48.43 | 49.89 | 11,066,124 | -0.82(-1.61%) |
Jul 02, 2021 | 51.20 | 51.36 | 49.12 | 50.71 | 10,410,916 | -0.38(-0.75%) |