Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.50 | 50.78 | 48.33 | 48.41 | 1,941,242 | -2.80(-5.47%) |
Sep 29, 2021 | 53.24 | 53.55 | 51.14 | 51.21 | 866,851 | -1.30(-2.48%) |
Sep 28, 2021 | 53.00 | 53.43 | 52.07 | 52.51 | 972,957 | -0.49(-0.92%) |
Sep 27, 2021 | 52.39 | 53.41 | 52.39 | 53.00 | 1,141,078 | +0.44(+0.84%) |
Sep 24, 2021 | 52.93 | 53.21 | 51.71 | 52.56 | 2,244,024 | -1.34(-2.49%) |
Sep 23, 2021 | 52.97 | 54.82 | 52.81 | 53.90 | 1,095,795 | +1.38(+2.63%) |
Sep 22, 2021 | 51.45 | 52.98 | 51.22 | 52.52 | 1,118,456 | +1.54(+3.02%) |
Sep 21, 2021 | 51.49 | 51.88 | 50.31 | 50.98 | 1,087,943 | +0.04(+0.08%) |
Sep 20, 2021 | 50.53 | 51.34 | 49.77 | 50.94 | 2,166,348 | -1.70(-3.23%) |
Sep 17, 2021 | 52.82 | 53.64 | 51.87 | 52.64 | 2,337,865 | -0.16(-0.30%) |
Sep 16, 2021 | 51.91 | 53.56 | 51.91 | 52.80 | 1,354,495 | +1.01(+1.95%) |
Sep 15, 2021 | 52.26 | 52.64 | 51.09 | 51.79 | 1,789,916 | -1.09(-2.06%) |
Sep 14, 2021 | 54.25 | 54.27 | 52.34 | 52.88 | 957,541 | -1.11(-2.06%) |
Sep 13, 2021 | 54.51 | 54.69 | 52.89 | 53.99 | 2,603,257 | -0.06(-0.11%) |
Sep 10, 2021 | 56.19 | 56.68 | 53.98 | 54.05 | 1,252,871 | -1.84(-3.29%) |
Sep 09, 2021 | 56.04 | 57.22 | 55.27 | 55.89 | 1,527,839 | +0.43(+0.78%) |
Sep 08, 2021 | 56.27 | 56.72 | 54.29 | 55.46 | 1,730,141 | -1.40(-2.46%) |
Sep 07, 2021 | 56.73 | 57.79 | 56.43 | 56.86 | 1,493,238 | +0.15(+0.26%) |
Sep 03, 2021 | 56.72 | 57.06 | 55.76 | 56.71 | 1,241,500 | -0.19(-0.33%) |
Sep 02, 2021 | 57.11 | 57.64 | 56.18 | 56.90 | 1,157,339 | -0.25(-0.44%) |
Sep 01, 2021 | 56.84 | 58.25 | 56.78 | 57.15 | 1,205,003 | +0.64(+1.13%) |
Aug 31, 2021 | 56.86 | 57.20 | 55.23 | 56.51 | 1,924,378 | -0.42(-0.74%) |
Aug 30, 2021 | 58.74 | 58.74 | 56.90 | 56.93 | 1,299,129 | -1.46(-2.50%) |
Aug 27, 2021 | 57.76 | 58.71 | 57.13 | 58.39 | 1,369,254 | +0.84(+1.46%) |
Aug 26, 2021 | 59.75 | 59.75 | 56.99 | 57.55 | 2,020,848 | -2.40(-4.00%) |
Aug 25, 2021 | 60.21 | 60.94 | 59.44 | 59.95 | 1,543,157 | -0.60(-0.99%) |
Aug 24, 2021 | 57.94 | 61.25 | 57.94 | 60.55 | 3,190,481 | +3.51(+6.15%) |
Aug 23, 2021 | 54.75 | 57.49 | 54.75 | 57.04 | 2,175,668 | +2.71(+4.99%) |
Aug 20, 2021 | 53.26 | 54.65 | 52.52 | 54.33 | 1,888,233 | +1.34(+2.53%) |
Aug 19, 2021 | 53.82 | 54.28 | 52.36 | 52.99 | 3,210,348 | -2.37(-4.28%) |
Aug 18, 2021 | 55.00 | 56.97 | 54.45 | 55.36 | 1,517,316 | +0.11(+0.20%) |
Aug 17, 2021 | 56.89 | 57.09 | 54.55 | 55.25 | 1,950,698 | -2.60(-4.49%) |
Aug 16, 2021 | 58.65 | 58.94 | 57.68 | 57.85 | 1,715,303 | -1.39(-2.35%) |
Aug 13, 2021 | 60.06 | 60.30 | 58.95 | 59.24 | 709,626 | -1.14(-1.89%) |
Aug 12, 2021 | 60.13 | 61.00 | 58.94 | 60.38 | 1,338,136 | +0.49(+0.82%) |
Aug 11, 2021 | 59.84 | 60.12 | 58.43 | 59.89 | 1,016,550 | +0.03(+0.05%) |
Aug 10, 2021 | 58.11 | 60.21 | 57.86 | 59.86 | 1,082,238 | +1.53(+2.62%) |
Aug 09, 2021 | 58.55 | 58.87 | 57.57 | 58.33 | 1,124,598 | -0.81(-1.37%) |
Aug 06, 2021 | 59.19 | 60.13 | 58.90 | 59.14 | 1,143,092 | +0.54(+0.92%) |
Aug 05, 2021 | 58.40 | 59.12 | 58.00 | 58.60 | 1,111,279 | +0.25(+0.43%) |
Aug 04, 2021 | 59.55 | 60.74 | 58.34 | 58.35 | 2,152,330 | -1.05(-1.77%) |
Aug 03, 2021 | 57.95 | 59.46 | 55.81 | 59.40 | 2,175,708 | +2.22(+3.88%) |
Aug 02, 2021 | 57.30 | 59.24 | 57.00 | 57.18 | 3,530,003 | +0.87(+1.55%) |
Jul 30, 2021 | 54.50 | 58.20 | 54.26 | 56.31 | 6,616,698 | +6.26(+12.51%) |
Jul 29, 2021 | 50.09 | 50.77 | 49.48 | 50.05 | 2,227,991 | +0.63(+1.27%) |
Jul 28, 2021 | 50.30 | 50.70 | 48.00 | 49.42 | 1,739,152 | -0.72(-1.44%) |
Jul 27, 2021 | 50.42 | 50.85 | 49.23 | 50.14 | 1,707,769 | -0.96(-1.88%) |
Jul 26, 2021 | 50.17 | 51.31 | 50.01 | 51.10 | 1,122,178 | +1.10(+2.20%) |
Jul 23, 2021 | 50.39 | 51.06 | 49.89 | 50.00 | 962,102 | +0.24(+0.48%) |
Jul 22, 2021 | 51.43 | 51.62 | 49.67 | 49.76 | 1,254,374 | -1.67(-3.25%) |
Jul 21, 2021 | 50.16 | 52.76 | 50.16 | 51.43 | 1,441,714 | +1.78(+3.59%) |
Jul 20, 2021 | 47.22 | 50.20 | 46.83 | 49.65 | 1,824,156 | +3.04(+6.52%) |
Jul 19, 2021 | 46.45 | 48.13 | 45.47 | 46.61 | 2,168,564 | -1.33(-2.77%) |
Jul 16, 2021 | 50.51 | 50.73 | 47.74 | 47.94 | 1,867,260 | -2.26(-4.50%) |
Jul 15, 2021 | 51.23 | 51.44 | 49.07 | 50.20 | 2,522,512 | -1.47(-2.84%) |
Jul 14, 2021 | 53.17 | 53.95 | 51.59 | 51.67 | 1,263,182 | -1.44(-2.71%) |
Jul 13, 2021 | 53.73 | 54.21 | 52.37 | 53.11 | 963,922 | -1.17(-2.16%) |
Jul 12, 2021 | 54.04 | 54.60 | 53.06 | 54.28 | 1,378,857 | -0.56(-1.02%) |
Jul 09, 2021 | 53.62 | 55.11 | 53.53 | 54.84 | 1,277,152 | +2.50(+4.78%) |
Jul 08, 2021 | 52.86 | 53.09 | 50.81 | 52.34 | 1,940,171 | -0.70(-1.32%) |
Jul 07, 2021 | 54.12 | 55.00 | 52.61 | 53.04 | 1,246,960 | -1.76(-3.21%) |
Jul 06, 2021 | 56.19 | 56.19 | 53.74 | 54.80 | 1,410,565 | -1.42(-2.53%) |
Jul 02, 2021 | 56.73 | 56.83 | 55.16 | 56.22 | 1,192,525 | -0.39(-0.69%) |