Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.55 | 42.55 | 40.84 | 40.88 | 3,864,172 | -3.34(-7.55%) |
Sep 29, 2021 | 44.21 | 44.81 | 43.83 | 44.22 | 1,269,871 | +0.07(+0.16%) |
Sep 28, 2021 | 43.98 | 44.77 | 43.43 | 44.15 | 1,629,979 | -0.04(-0.08%) |
Sep 27, 2021 | 43.53 | 44.57 | 43.32 | 44.19 | 2,638,366 | +1.00(+2.32%) |
Sep 24, 2021 | 44.32 | 44.77 | 42.82 | 43.18 | 4,993,719 | -3.33(-7.16%) |
Sep 23, 2021 | 45.84 | 47.18 | 45.61 | 46.52 | 3,233,179 | +1.23(+2.71%) |
Sep 22, 2021 | 44.80 | 45.71 | 44.63 | 45.29 | 1,865,653 | +0.70(+1.57%) |
Sep 21, 2021 | 45.05 | 45.39 | 43.89 | 44.59 | 2,031,824 | -0.14(-0.32%) |
Sep 20, 2021 | 43.43 | 44.83 | 42.93 | 44.73 | 2,017,961 | +0.30(+0.66%) |
Sep 17, 2021 | 44.10 | 45.41 | 43.86 | 44.44 | 5,437,239 | +0.25(+0.57%) |
Sep 16, 2021 | 44.61 | 45.45 | 44.16 | 44.19 | 1,827,546 | -0.37(-0.82%) |
Sep 15, 2021 | 44.52 | 45.28 | 43.75 | 44.55 | 2,313,873 | +0.01(+0.02%) |
Sep 14, 2021 | 45.33 | 45.49 | 44.07 | 44.55 | 2,603,893 | -0.64(-1.41%) |
Sep 13, 2021 | 46.71 | 46.84 | 45.07 | 45.18 | 2,939,876 | -1.56(-3.33%) |
Sep 10, 2021 | 47.96 | 48.46 | 46.69 | 46.74 | 1,797,192 | -1.33(-2.76%) |
Sep 09, 2021 | 47.44 | 48.30 | 46.90 | 48.06 | 1,819,491 | +0.64(+1.34%) |
Sep 08, 2021 | 47.89 | 48.38 | 47.01 | 47.43 | 2,291,941 | -0.46(-0.95%) |
Sep 07, 2021 | 51.42 | 51.42 | 47.86 | 47.89 | 2,940,148 | -3.31(-6.47%) |
Sep 03, 2021 | 51.54 | 51.54 | 50.63 | 51.20 | 1,321,792 | -0.44(-0.85%) |
Sep 02, 2021 | 50.97 | 52.10 | 50.80 | 51.64 | 1,680,545 | +0.48(+0.95%) |
Sep 01, 2021 | 51.36 | 51.89 | 50.66 | 51.15 | 1,844,347 | +0.39(+0.78%) |
Aug 31, 2021 | 50.07 | 50.79 | 49.71 | 50.76 | 1,972,753 | +0.70(+1.40%) |
Aug 30, 2021 | 51.05 | 51.24 | 50.02 | 50.06 | 1,738,920 | -1.23(-2.39%) |
Aug 27, 2021 | 51.78 | 52.22 | 51.27 | 51.29 | 1,883,102 | -0.49(-0.95%) |
Aug 26, 2021 | 51.77 | 51.77 | 50.62 | 51.78 | 1,894,618 | -0.38(-0.74%) |
Aug 25, 2021 | 54.23 | 54.45 | 52.14 | 52.17 | 2,206,165 | -1.19(-2.23%) |
Aug 24, 2021 | 52.94 | 53.63 | 52.02 | 53.36 | 1,926,391 | +0.81(+1.55%) |
Aug 23, 2021 | 52.42 | 53.90 | 51.93 | 52.54 | 3,546,705 | +0.30(+0.58%) |
Aug 20, 2021 | 53.68 | 55.04 | 51.40 | 52.24 | 17,458,182 | +3.54(+7.26%) |
Aug 19, 2021 | 47.39 | 48.80 | 47.13 | 48.70 | 2,666,291 | +0.61(+1.27%) |
Aug 18, 2021 | 48.30 | 48.89 | 47.77 | 48.09 | 1,744,875 | -0.31(-0.65%) |
Aug 17, 2021 | 49.53 | 49.64 | 47.86 | 48.40 | 1,450,758 | -1.56(-3.12%) |
Aug 16, 2021 | 49.68 | 50.30 | 49.00 | 49.96 | 1,376,051 | -0.18(-0.36%) |
Aug 13, 2021 | 50.67 | 50.90 | 49.89 | 50.14 | 1,030,298 | -0.84(-1.65%) |
Aug 12, 2021 | 51.93 | 52.38 | 50.51 | 50.98 | 1,374,571 | -0.72(-1.39%) |
Aug 11, 2021 | 51.14 | 51.76 | 50.32 | 51.70 | 1,567,629 | +1.00(+1.98%) |
Aug 10, 2021 | 49.18 | 51.38 | 48.89 | 50.70 | 2,086,958 | +1.68(+3.43%) |
Aug 09, 2021 | 48.66 | 49.32 | 48.02 | 49.01 | 1,281,484 | +0.01(+0.02%) |
Aug 06, 2021 | 49.60 | 49.95 | 48.90 | 49.00 | 992,704 | +0.26(+0.53%) |
Aug 05, 2021 | 48.04 | 48.93 | 47.80 | 48.75 | 1,235,799 | +0.89(+1.85%) |
Aug 04, 2021 | 49.25 | 49.71 | 47.80 | 47.86 | 1,930,962 | -1.89(-3.80%) |
Aug 03, 2021 | 50.41 | 50.52 | 48.70 | 49.75 | 2,602,060 | -0.27(-0.54%) |
Aug 02, 2021 | 50.89 | 51.14 | 49.60 | 50.02 | 3,123,782 | -1.07(-2.10%) |
Jul 30, 2021 | 50.59 | 52.78 | 50.51 | 51.09 | 1,138,650 | +0.23(+0.46%) |
Jul 29, 2021 | 51.49 | 52.37 | 50.54 | 50.86 | 2,164,039 | +0.01(+0.02%) |
Jul 28, 2021 | 51.14 | 51.79 | 50.46 | 50.85 | 995,591 | -0.21(-0.42%) |
Jul 27, 2021 | 51.97 | 52.18 | 50.46 | 51.06 | 1,211,655 | -1.37(-2.61%) |
Jul 26, 2021 | 52.25 | 53.10 | 51.96 | 52.43 | 891,666 | +0.17(+0.33%) |
Jul 23, 2021 | 52.55 | 52.82 | 51.75 | 52.26 | 973,718 | +0.21(+0.40%) |
Jul 22, 2021 | 53.39 | 53.51 | 51.51 | 52.06 | 1,027,843 | -0.48(-0.92%) |
Jul 21, 2021 | 51.70 | 53.11 | 51.61 | 52.54 | 1,374,836 | +1.46(+2.86%) |
Jul 20, 2021 | 48.83 | 51.39 | 48.28 | 51.08 | 1,775,013 | +2.31(+4.74%) |
Jul 19, 2021 | 48.66 | 49.73 | 48.16 | 48.77 | 2,006,622 | -1.38(-2.75%) |
Jul 16, 2021 | 52.04 | 52.20 | 49.86 | 50.15 | 1,458,895 | -1.38(-2.68%) |
Jul 15, 2021 | 53.28 | 53.33 | 51.19 | 51.53 | 2,610,870 | -2.32(-4.31%) |
Jul 14, 2021 | 55.12 | 55.69 | 53.78 | 53.85 | 1,186,854 | -0.83(-1.52%) |
Jul 13, 2021 | 56.24 | 56.34 | 54.63 | 54.68 | 1,421,505 | -1.84(-3.25%) |
Jul 12, 2021 | 55.95 | 56.79 | 55.78 | 56.52 | 1,715,219 | +0.23(+0.41%) |
Jul 09, 2021 | 54.99 | 56.36 | 54.86 | 56.29 | 1,574,317 | +2.09(+3.85%) |
Jul 08, 2021 | 53.04 | 54.47 | 51.60 | 54.20 | 1,839,087 | +0.01(+0.02%) |
Jul 07, 2021 | 53.54 | 54.55 | 53.23 | 54.19 | 1,831,331 | +0.18(+0.33%) |
Jul 06, 2021 | 55.48 | 55.69 | 53.09 | 54.01 | 2,488,099 | -1.54(-2.78%) |
Jul 02, 2021 | 55.78 | 56.10 | 55.24 | 55.55 | 932,216 | -0.21(-0.37%) |