Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.24 | 46.77 | 45.68 | 45.77 | 4,908,798 | -0.07(-0.15%) |
Sep 29, 2021 | 46.75 | 47.18 | 45.16 | 45.84 | 8,529,246 | -1.49(-3.15%) |
Sep 28, 2021 | 48.34 | 48.46 | 46.96 | 47.33 | 7,465,169 | -2.15(-4.35%) |
Sep 27, 2021 | 48.57 | 49.73 | 48.51 | 49.48 | 5,003,265 | +0.19(+0.39%) |
Sep 24, 2021 | 49.00 | 49.65 | 48.87 | 49.29 | 3,434,543 | -0.07(-0.14%) |
Sep 23, 2021 | 48.74 | 49.78 | 48.50 | 49.36 | 3,799,872 | +0.76(+1.56%) |
Sep 22, 2021 | 48.08 | 48.78 | 47.78 | 48.60 | 3,825,727 | +0.92(+1.93%) |
Sep 21, 2021 | 48.18 | 48.18 | 46.94 | 47.68 | 4,289,301 | +0.01(+0.02%) |
Sep 20, 2021 | 47.31 | 47.68 | 46.76 | 47.67 | 5,471,385 | -1.22(-2.50%) |
Sep 17, 2021 | 49.29 | 49.40 | 48.09 | 48.89 | 7,267,965 | -0.51(-1.03%) |
Sep 16, 2021 | 48.93 | 49.71 | 48.38 | 49.40 | 5,785,614 | +0.19(+0.39%) |
Sep 15, 2021 | 48.24 | 49.23 | 47.57 | 49.21 | 5,533,075 | +1.36(+2.84%) |
Sep 14, 2021 | 48.05 | 48.46 | 47.27 | 47.85 | 5,553,246 | +0.21(+0.44%) |
Sep 13, 2021 | 47.33 | 47.75 | 46.58 | 47.64 | 5,018,190 | +0.75(+1.60%) |
Sep 10, 2021 | 46.40 | 47.59 | 46.06 | 46.89 | 6,949,619 | +1.65(+3.65%) |
Sep 09, 2021 | 45.00 | 45.78 | 44.81 | 45.24 | 2,974,996 | +0.39(+0.87%) |
Sep 08, 2021 | 45.07 | 45.42 | 44.41 | 44.85 | 3,559,262 | -0.81(-1.77%) |
Sep 07, 2021 | 45.80 | 45.89 | 45.09 | 45.66 | 4,128,914 | -0.05(-0.11%) |
Sep 03, 2021 | 45.40 | 46.40 | 45.22 | 45.71 | 3,663,594 | +0.31(+0.68%) |
Sep 02, 2021 | 44.86 | 45.49 | 44.45 | 45.40 | 3,459,592 | +0.72(+1.61%) |
Sep 01, 2021 | 44.62 | 45.26 | 44.24 | 44.68 | 4,716,442 | +0.32(+0.72%) |
Aug 31, 2021 | 45.23 | 45.29 | 43.92 | 44.36 | 6,972,448 | -0.91(-2.01%) |
Aug 30, 2021 | 45.92 | 45.97 | 45.00 | 45.27 | 3,469,912 | -0.23(-0.51%) |
Aug 27, 2021 | 43.90 | 45.75 | 43.90 | 45.50 | 5,598,928 | +1.47(+3.34%) |
Aug 26, 2021 | 43.53 | 44.72 | 43.42 | 44.03 | 6,916,314 | +0.52(+1.20%) |
Aug 25, 2021 | 43.71 | 44.18 | 43.36 | 43.51 | 5,454,783 | -0.09(-0.21%) |
Aug 24, 2021 | 42.74 | 43.95 | 42.70 | 43.60 | 5,570,090 | +1.17(+2.76%) |
Aug 23, 2021 | 42.16 | 42.87 | 41.76 | 42.43 | 4,308,757 | +0.93(+2.24%) |
Aug 20, 2021 | 41.08 | 42.02 | 41.08 | 41.50 | 5,450,662 | +0.52(+1.27%) |
Aug 19, 2021 | 41.25 | 41.80 | 40.85 | 40.98 | 7,145,681 | -0.77(-1.84%) |
Aug 18, 2021 | 41.69 | 42.93 | 41.41 | 41.75 | 6,435,012 | -0.25(-0.60%) |
Aug 17, 2021 | 42.98 | 42.98 | 41.35 | 42.00 | 5,589,317 | -1.41(-3.25%) |
Aug 16, 2021 | 43.20 | 43.48 | 42.63 | 43.41 | 4,012,373 | -0.04(-0.09%) |
Aug 13, 2021 | 43.26 | 43.53 | 42.86 | 43.45 | 6,034,411 | +0.05(+0.12%) |
Aug 12, 2021 | 44.50 | 44.50 | 43.23 | 43.40 | 7,309,025 | -1.39(-3.10%) |
Aug 11, 2021 | 44.31 | 44.84 | 43.86 | 44.79 | 3,936,789 | +0.40(+0.90%) |
Aug 10, 2021 | 45.42 | 45.50 | 44.13 | 44.39 | 5,631,626 | -1.02(-2.25%) |
Aug 09, 2021 | 45.34 | 45.58 | 44.57 | 45.41 | 4,750,908 | +0.13(+0.29%) |
Aug 06, 2021 | 45.23 | 45.60 | 44.49 | 45.28 | 6,067,453 | +0.44(+0.98%) |
Aug 05, 2021 | 45.82 | 46.01 | 44.34 | 44.84 | 10,213,922 | -0.83(-1.82%) |
Aug 04, 2021 | 45.25 | 46.29 | 45.25 | 45.67 | 7,842,842 | +0.29(+0.64%) |
Aug 03, 2021 | 43.87 | 45.42 | 43.65 | 45.38 | 13,182,794 | +1.74(+3.99%) |
Aug 02, 2021 | 42.93 | 45.18 | 42.29 | 43.64 | 17,475,568 | +4.61(+11.81%) |
Jul 30, 2021 | 38.00 | 39.47 | 38.00 | 39.03 | 7,539,991 | +0.42(+1.09%) |
Jul 29, 2021 | 37.47 | 38.89 | 37.41 | 38.61 | 7,262,381 | +1.55(+4.18%) |
Jul 28, 2021 | 36.08 | 37.37 | 35.97 | 37.06 | 5,288,085 | +1.24(+3.46%) |
Jul 27, 2021 | 36.31 | 36.46 | 34.81 | 35.82 | 4,434,379 | -0.87(-2.37%) |
Jul 26, 2021 | 36.00 | 36.76 | 35.99 | 36.69 | 3,782,252 | +0.34(+0.94%) |
Jul 23, 2021 | 36.30 | 36.45 | 35.55 | 36.35 | 3,666,674 | +0.48(+1.34%) |
Jul 22, 2021 | 36.39 | 36.59 | 35.77 | 35.87 | 3,397,249 | -1.00(-2.71%) |
Jul 21, 2021 | 35.92 | 37.03 | 35.86 | 36.87 | 7,058,608 | +1.36(+3.83%) |
Jul 20, 2021 | 34.88 | 35.94 | 34.37 | 35.51 | 7,288,998 | +0.72(+2.07%) |
Jul 19, 2021 | 34.23 | 35.05 | 34.01 | 34.79 | 5,577,537 | -0.36(-1.02%) |
Jul 16, 2021 | 36.79 | 36.79 | 35.05 | 35.15 | 5,537,719 | -1.15(-3.17%) |
Jul 15, 2021 | 37.35 | 37.47 | 35.66 | 36.30 | 7,194,186 | -1.36(-3.61%) |
Jul 14, 2021 | 38.42 | 39.10 | 37.60 | 37.66 | 3,711,632 | -0.26(-0.69%) |
Jul 13, 2021 | 38.31 | 38.36 | 37.85 | 37.92 | 2,840,787 | -0.52(-1.35%) |
Jul 12, 2021 | 37.89 | 38.46 | 37.66 | 38.44 | 4,250,225 | +0.69(+1.83%) |
Jul 09, 2021 | 37.11 | 37.85 | 36.56 | 37.75 | 2,892,447 | +1.03(+2.81%) |
Jul 08, 2021 | 35.98 | 37.07 | 35.59 | 36.72 | 5,265,911 | -0.35(-0.94%) |
Jul 07, 2021 | 38.56 | 38.56 | 36.97 | 37.07 | 3,655,528 | -1.16(-3.03%) |
Jul 06, 2021 | 38.42 | 38.66 | 37.65 | 38.23 | 4,612,578 | -0.17(-0.44%) |
Jul 02, 2021 | 38.27 | 38.46 | 37.96 | 38.40 | 3,410,073 | +0.49(+1.29%) |