Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.02 | 47.64 | 46.74 | 46.95 | 3,369,646 | +0.15(+0.32%) |
Sep 29, 2021 | 47.50 | 47.58 | 46.65 | 46.80 | 2,629,522 | -0.53(-1.11%) |
Sep 28, 2021 | 48.26 | 48.26 | 47.23 | 47.33 | 3,679,044 | -1.43(-2.93%) |
Sep 27, 2021 | 49.12 | 49.23 | 48.52 | 48.76 | 2,113,538 | -0.37(-0.75%) |
Sep 24, 2021 | 48.94 | 49.25 | 48.50 | 49.13 | 1,413,326 | -0.18(-0.36%) |
Sep 23, 2021 | 49.14 | 49.67 | 49.09 | 49.31 | 3,367,243 | +0.51(+1.04%) |
Sep 22, 2021 | 48.22 | 49.08 | 47.92 | 48.80 | 2,784,903 | +1.02(+2.13%) |
Sep 21, 2021 | 46.46 | 48.17 | 46.37 | 47.78 | 3,763,606 | +1.84(+4.01%) |
Sep 20, 2021 | 46.49 | 46.49 | 45.37 | 45.94 | 2,422,780 | -1.41(-2.98%) |
Sep 17, 2021 | 48.14 | 48.40 | 47.15 | 47.35 | 3,077,489 | -1.06(-2.19%) |
Sep 16, 2021 | 48.62 | 48.97 | 48.03 | 48.41 | 1,154,358 | -0.32(-0.67%) |
Sep 15, 2021 | 48.51 | 48.90 | 48.11 | 48.73 | 1,557,420 | +0.30(+0.62%) |
Sep 14, 2021 | 49.06 | 49.15 | 48.39 | 48.44 | 1,325,886 | -0.52(-1.06%) |
Sep 13, 2021 | 48.69 | 49.05 | 48.56 | 48.95 | 1,926,952 | +0.61(+1.27%) |
Sep 10, 2021 | 49.45 | 49.48 | 48.34 | 48.34 | 1,395,582 | -0.72(-1.47%) |
Sep 09, 2021 | 49.07 | 49.76 | 48.81 | 49.06 | 2,214,824 | +0.00(+0.00%) |
Sep 08, 2021 | 49.24 | 49.44 | 48.86 | 49.06 | 1,327,898 | -0.39(-0.80%) |
Sep 07, 2021 | 49.59 | 49.89 | 49.40 | 49.45 | 1,429,024 | -0.45(-0.90%) |
Sep 03, 2021 | 50.07 | 50.07 | 49.50 | 49.90 | 1,247,533 | -0.06(-0.12%) |
Sep 02, 2021 | 49.77 | 50.07 | 49.71 | 49.96 | 1,323,860 | +0.37(+0.74%) |
Sep 01, 2021 | 49.16 | 49.89 | 48.73 | 49.59 | 1,826,630 | +0.85(+1.75%) |
Aug 31, 2021 | 49.37 | 49.68 | 48.73 | 48.74 | 2,996,558 | -0.72(-1.45%) |
Aug 30, 2021 | 50.19 | 50.23 | 49.44 | 49.46 | 3,422,422 | -0.26(-0.52%) |
Aug 27, 2021 | 49.22 | 49.88 | 49.20 | 49.72 | 1,747,900 | +0.55(+1.12%) |
Aug 26, 2021 | 49.28 | 49.49 | 49.10 | 49.17 | 1,338,908 | -0.05(-0.11%) |
Aug 25, 2021 | 48.76 | 49.36 | 48.61 | 49.23 | 1,769,378 | +0.57(+1.17%) |
Aug 24, 2021 | 48.89 | 49.12 | 48.36 | 48.66 | 2,061,725 | -0.23(-0.46%) |
Aug 23, 2021 | 48.89 | 49.36 | 48.84 | 48.88 | 2,317,693 | +0.28(+0.57%) |
Aug 20, 2021 | 47.65 | 48.63 | 47.37 | 48.61 | 2,203,596 | +0.94(+1.98%) |
Aug 19, 2021 | 48.01 | 48.05 | 47.52 | 47.66 | 1,827,608 | -1.00(-2.05%) |
Aug 18, 2021 | 48.48 | 49.18 | 48.27 | 48.66 | 2,815,528 | +0.43(+0.89%) |
Aug 17, 2021 | 49.15 | 49.16 | 47.84 | 48.23 | 6,023,814 | -1.24(-2.51%) |
Aug 16, 2021 | 49.32 | 49.71 | 49.21 | 49.47 | 3,183,271 | -0.01(-0.02%) |
Aug 13, 2021 | 49.64 | 49.91 | 49.19 | 49.48 | 2,421,891 | +0.11(+0.23%) |
Aug 12, 2021 | 50.04 | 50.20 | 47.65 | 49.36 | 5,163,385 | -0.72(-1.45%) |
Aug 11, 2021 | 50.03 | 50.37 | 49.74 | 50.09 | 3,365,427 | +0.09(+0.17%) |
Aug 10, 2021 | 49.88 | 50.48 | 49.88 | 50.00 | 2,298,575 | +0.20(+0.40%) |
Aug 09, 2021 | 49.76 | 49.85 | 49.21 | 49.80 | 3,940,692 | +0.30(+0.60%) |
Aug 06, 2021 | 48.88 | 49.74 | 48.80 | 49.50 | 4,324,311 | +0.77(+1.58%) |
Aug 05, 2021 | 48.26 | 48.77 | 48.20 | 48.74 | 1,936,977 | +0.61(+1.27%) |
Aug 04, 2021 | 47.37 | 48.79 | 47.30 | 48.13 | 4,271,597 | +0.60(+1.27%) |
Aug 03, 2021 | 47.00 | 47.60 | 46.85 | 47.52 | 3,433,985 | +0.30(+0.63%) |
Aug 02, 2021 | 47.52 | 47.81 | 47.03 | 47.23 | 3,285,231 | +0.10(+0.20%) |
Jul 30, 2021 | 47.33 | 47.92 | 46.99 | 47.13 | 4,225,054 | -0.53(-1.12%) |
Jul 29, 2021 | 47.08 | 47.84 | 46.64 | 47.66 | 7,633,822 | +0.90(+1.92%) |
Jul 28, 2021 | 45.57 | 46.89 | 45.29 | 46.76 | 3,817,206 | +1.24(+2.72%) |
Jul 27, 2021 | 44.00 | 45.73 | 43.93 | 45.52 | 3,947,240 | +1.27(+2.88%) |
Jul 26, 2021 | 44.52 | 44.66 | 44.14 | 44.25 | 5,781,141 | -0.45(-1.00%) |
Jul 23, 2021 | 45.32 | 45.65 | 44.49 | 44.69 | 9,231,769 | -0.20(-0.45%) |
Jul 22, 2021 | 44.49 | 45.13 | 44.27 | 44.90 | 5,316,029 | +0.40(+0.90%) |
Jul 21, 2021 | 43.38 | 44.65 | 43.31 | 44.49 | 2,550,525 | +1.56(+3.64%) |
Jul 20, 2021 | 41.81 | 43.01 | 41.60 | 42.93 | 4,037,450 | +1.13(+2.72%) |
Jul 19, 2021 | 42.47 | 42.60 | 41.32 | 41.80 | 7,278,526 | -1.48(-3.41%) |
Jul 16, 2021 | 44.15 | 44.20 | 43.21 | 43.27 | 3,587,748 | -0.75(-1.71%) |
Jul 15, 2021 | 43.98 | 44.18 | 43.73 | 44.02 | 2,992,563 | -0.19(-0.43%) |
Jul 14, 2021 | 44.23 | 44.45 | 44.03 | 44.21 | 2,807,184 | +0.14(+0.32%) |
Jul 13, 2021 | 44.31 | 44.42 | 43.72 | 44.07 | 4,748,751 | -0.46(-1.04%) |
Jul 12, 2021 | 44.63 | 44.72 | 44.30 | 44.54 | 2,176,198 | -0.21(-0.47%) |
Jul 09, 2021 | 44.36 | 44.78 | 44.07 | 44.75 | 2,223,951 | +0.83(+1.89%) |
Jul 08, 2021 | 43.67 | 44.07 | 42.99 | 43.92 | 4,337,714 | -0.52(-1.16%) |
Jul 07, 2021 | 44.64 | 44.64 | 44.14 | 44.43 | 2,837,841 | -0.13(-0.29%) |
Jul 06, 2021 | 44.71 | 44.71 | 44.12 | 44.56 | 3,564,044 | -0.24(-0.55%) |
Jul 02, 2021 | 45.14 | 45.39 | 44.52 | 44.81 | 2,856,852 | -0.30(-0.66%) |