Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.32 | 50.32 | 49.39 | 49.44 | 3,123,561 | -0.70(-1.39%) |
Sep 29, 2021 | 49.95 | 50.70 | 49.37 | 50.14 | 2,613,325 | +0.45(+0.91%) |
Sep 28, 2021 | 50.69 | 50.97 | 49.50 | 49.69 | 3,181,697 | -0.53(-1.05%) |
Sep 27, 2021 | 49.78 | 50.88 | 49.58 | 50.22 | 3,920,923 | +1.22(+2.49%) |
Sep 24, 2021 | 48.69 | 49.23 | 48.45 | 49.00 | 3,750,436 | +0.01(+0.02%) |
Sep 23, 2021 | 47.66 | 49.17 | 47.26 | 48.99 | 4,173,813 | +2.23(+4.76%) |
Sep 22, 2021 | 46.09 | 47.23 | 46.09 | 46.77 | 2,647,857 | +1.31(+2.89%) |
Sep 21, 2021 | 45.87 | 46.11 | 45.06 | 45.45 | 3,329,325 | +0.27(+0.60%) |
Sep 20, 2021 | 45.76 | 45.76 | 44.43 | 45.18 | 5,052,921 | -1.86(-3.95%) |
Sep 17, 2021 | 47.23 | 47.71 | 46.84 | 47.04 | 5,393,444 | -0.34(-0.72%) |
Sep 16, 2021 | 47.50 | 47.81 | 46.90 | 47.38 | 2,802,895 | -0.12(-0.25%) |
Sep 15, 2021 | 45.45 | 47.52 | 45.39 | 47.50 | 4,438,795 | +2.27(+5.01%) |
Sep 14, 2021 | 45.95 | 45.95 | 44.93 | 45.23 | 2,050,286 | -0.31(-0.67%) |
Sep 13, 2021 | 45.35 | 46.04 | 45.22 | 45.54 | 2,631,309 | +0.78(+1.75%) |
Sep 10, 2021 | 45.27 | 45.36 | 44.68 | 44.76 | 1,833,334 | +0.08(+0.17%) |
Sep 09, 2021 | 44.47 | 45.26 | 44.08 | 44.68 | 1,812,848 | +0.03(+0.08%) |
Sep 08, 2021 | 44.93 | 45.43 | 44.48 | 44.64 | 1,706,361 | -0.09(-0.21%) |
Sep 07, 2021 | 45.05 | 45.59 | 44.61 | 44.74 | 2,326,080 | -0.60(-1.32%) |
Sep 03, 2021 | 45.49 | 45.78 | 45.05 | 45.33 | 1,416,227 | -0.10(-0.23%) |
Sep 02, 2021 | 44.75 | 45.55 | 44.75 | 45.44 | 1,826,728 | +1.03(+2.32%) |
Sep 01, 2021 | 44.77 | 44.91 | 44.37 | 44.41 | 1,927,607 | -0.38(-0.84%) |
Aug 31, 2021 | 45.02 | 45.28 | 44.64 | 44.78 | 3,455,034 | -0.44(-0.98%) |
Aug 30, 2021 | 45.99 | 46.09 | 45.21 | 45.22 | 1,851,853 | -0.68(-1.49%) |
Aug 27, 2021 | 45.28 | 46.25 | 45.19 | 45.91 | 2,024,647 | +1.10(+2.45%) |
Aug 26, 2021 | 45.51 | 45.68 | 44.78 | 44.81 | 1,746,908 | -0.78(-1.70%) |
Aug 25, 2021 | 45.10 | 46.06 | 44.91 | 45.58 | 2,039,438 | +0.43(+0.94%) |
Aug 24, 2021 | 44.56 | 45.33 | 44.45 | 45.16 | 2,604,569 | +0.84(+1.89%) |
Aug 23, 2021 | 43.91 | 44.43 | 43.63 | 44.32 | 2,784,982 | +1.32(+3.07%) |
Aug 20, 2021 | 41.75 | 43.01 | 41.61 | 43.00 | 2,498,489 | +0.99(+2.35%) |
Aug 19, 2021 | 42.49 | 42.92 | 41.36 | 42.01 | 3,839,281 | -1.10(-2.55%) |
Aug 18, 2021 | 43.48 | 44.09 | 43.00 | 43.11 | 2,300,734 | -0.61(-1.40%) |
Aug 17, 2021 | 43.70 | 44.41 | 42.99 | 43.72 | 2,506,189 | -0.40(-0.91%) |
Aug 16, 2021 | 44.29 | 44.85 | 43.93 | 44.12 | 2,317,805 | -0.60(-1.33%) |
Aug 13, 2021 | 45.47 | 45.61 | 44.67 | 44.72 | 1,459,248 | -0.78(-1.72%) |
Aug 12, 2021 | 45.18 | 45.52 | 44.84 | 45.51 | 2,016,941 | +0.46(+1.02%) |
Aug 11, 2021 | 45.00 | 45.17 | 44.47 | 45.04 | 1,712,839 | +0.11(+0.25%) |
Aug 10, 2021 | 44.36 | 45.03 | 44.22 | 44.93 | 1,965,910 | +0.81(+1.84%) |
Aug 09, 2021 | 44.37 | 44.58 | 43.91 | 44.12 | 2,302,526 | -0.69(-1.54%) |
Aug 06, 2021 | 44.99 | 45.14 | 44.47 | 44.81 | 1,884,534 | +0.30(+0.67%) |
Aug 05, 2021 | 44.38 | 45.12 | 44.12 | 44.52 | 2,713,797 | +0.42(+0.95%) |
Aug 04, 2021 | 43.19 | 45.26 | 42.93 | 44.10 | 5,285,514 | +0.25(+0.56%) |
Aug 03, 2021 | 43.71 | 44.03 | 42.73 | 43.85 | 3,236,441 | +0.07(+0.16%) |
Aug 02, 2021 | 44.38 | 45.41 | 43.71 | 43.78 | 2,186,532 | -0.53(-1.19%) |
Jul 30, 2021 | 45.51 | 46.00 | 44.05 | 44.31 | 3,329,446 | -0.76(-1.69%) |
Jul 29, 2021 | 45.12 | 45.46 | 44.82 | 45.07 | 2,413,262 | +0.39(+0.86%) |
Jul 28, 2021 | 44.40 | 45.10 | 43.83 | 44.69 | 2,304,117 | +0.35(+0.79%) |
Jul 27, 2021 | 44.62 | 44.69 | 43.75 | 44.34 | 2,714,790 | -0.76(-1.69%) |
Jul 26, 2021 | 44.41 | 45.33 | 44.40 | 45.10 | 2,916,851 | +0.74(+1.66%) |
Jul 23, 2021 | 44.30 | 44.45 | 43.62 | 44.36 | 2,600,171 | -0.12(-0.26%) |
Jul 22, 2021 | 44.77 | 44.81 | 44.00 | 44.48 | 1,988,351 | -0.31(-0.69%) |
Jul 21, 2021 | 44.74 | 45.62 | 44.54 | 44.79 | 3,242,577 | +0.90(+2.06%) |
Jul 20, 2021 | 42.38 | 44.27 | 42.10 | 43.88 | 4,064,931 | +1.83(+4.34%) |
Jul 19, 2021 | 42.83 | 43.53 | 41.68 | 42.06 | 5,970,175 | -2.61(-5.83%) |
Jul 16, 2021 | 45.98 | 46.06 | 44.59 | 44.66 | 2,246,839 | -0.97(-2.13%) |
Jul 15, 2021 | 45.45 | 45.92 | 45.16 | 45.64 | 2,981,584 | -0.34(-0.75%) |
Jul 14, 2021 | 47.07 | 47.39 | 45.69 | 45.98 | 2,560,362 | -0.87(-1.86%) |
Jul 13, 2021 | 47.39 | 47.64 | 46.80 | 46.85 | 2,380,883 | -0.84(-1.76%) |
Jul 12, 2021 | 47.60 | 48.12 | 47.37 | 47.69 | 2,017,785 | -0.50(-1.04%) |
Jul 09, 2021 | 47.05 | 48.22 | 46.59 | 48.19 | 3,184,865 | +1.79(+3.86%) |
Jul 08, 2021 | 45.66 | 47.01 | 45.43 | 46.40 | 2,686,047 | -0.05(-0.11%) |
Jul 07, 2021 | 47.23 | 47.57 | 46.37 | 46.45 | 2,615,824 | -0.88(-1.86%) |
Jul 06, 2021 | 48.06 | 48.08 | 46.88 | 47.33 | 2,949,607 | -0.75(-1.57%) |
Jul 02, 2021 | 47.42 | 48.17 | 47.33 | 48.08 | 2,051,084 | +0.39(+0.81%) |