Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.73 | 46.91 | 46.35 | 46.37 | 2,317,768 | -0.04(-0.09%) |
Sep 29, 2021 | 46.56 | 46.83 | 46.14 | 46.42 | 1,724,293 | +0.35(+0.75%) |
Sep 28, 2021 | 46.67 | 46.67 | 45.80 | 46.07 | 3,166,127 | -1.79(-3.73%) |
Sep 27, 2021 | 48.22 | 48.25 | 47.74 | 47.85 | 1,490,050 | -0.78(-1.61%) |
Sep 24, 2021 | 48.61 | 49.07 | 48.49 | 48.64 | 2,053,319 | -0.68(-1.37%) |
Sep 23, 2021 | 49.37 | 49.52 | 49.20 | 49.31 | 1,084,974 | +0.59(+1.22%) |
Sep 22, 2021 | 48.75 | 49.12 | 48.54 | 48.72 | 1,217,327 | -0.43(-0.88%) |
Sep 21, 2021 | 48.72 | 49.47 | 48.72 | 49.15 | 2,030,756 | +1.02(+2.12%) |
Sep 20, 2021 | 47.64 | 48.55 | 47.61 | 48.13 | 2,287,648 | -0.85(-1.73%) |
Sep 17, 2021 | 49.07 | 49.41 | 48.75 | 48.98 | 3,178,738 | -0.47(-0.95%) |
Sep 16, 2021 | 49.25 | 49.55 | 49.10 | 49.45 | 1,990,527 | +0.54(+1.10%) |
Sep 15, 2021 | 48.95 | 48.97 | 48.59 | 48.91 | 1,319,005 | +0.60(+1.24%) |
Sep 14, 2021 | 48.31 | 48.83 | 48.24 | 48.31 | 2,001,546 | +0.17(+0.36%) |
Sep 13, 2021 | 48.73 | 48.80 | 47.94 | 48.14 | 2,033,410 | +0.06(+0.12%) |
Sep 10, 2021 | 48.20 | 48.44 | 47.94 | 48.08 | 1,805,918 | +0.13(+0.26%) |
Sep 09, 2021 | 48.56 | 48.69 | 47.88 | 47.96 | 2,444,378 | -0.68(-1.40%) |
Sep 08, 2021 | 48.60 | 48.91 | 48.47 | 48.64 | 1,598,748 | -0.32(-0.66%) |
Sep 07, 2021 | 49.06 | 49.12 | 48.83 | 48.96 | 1,413,398 | +0.23(+0.48%) |
Sep 03, 2021 | 48.47 | 48.88 | 48.24 | 48.73 | 2,048,143 | -0.38(-0.78%) |
Sep 02, 2021 | 48.97 | 49.14 | 48.73 | 49.11 | 1,330,160 | +0.42(+0.86%) |
Sep 01, 2021 | 48.27 | 48.72 | 48.22 | 48.69 | 2,585,317 | +0.41(+0.84%) |
Aug 31, 2021 | 49.12 | 49.13 | 47.84 | 48.28 | 4,954,959 | -1.16(-2.35%) |
Aug 30, 2021 | 48.98 | 49.70 | 48.95 | 49.45 | 2,696,941 | +0.24(+0.49%) |
Aug 27, 2021 | 49.58 | 49.88 | 49.13 | 49.21 | 2,857,549 | -0.82(-1.63%) |
Aug 26, 2021 | 50.15 | 50.42 | 50.02 | 50.02 | 1,460,012 | -0.03(-0.06%) |
Aug 25, 2021 | 49.84 | 50.07 | 49.62 | 50.05 | 1,686,433 | +0.00(+0.01%) |
Aug 24, 2021 | 50.39 | 50.79 | 50.00 | 50.05 | 2,926,672 | -1.12(-2.19%) |
Aug 23, 2021 | 51.49 | 51.49 | 51.08 | 51.17 | 2,892,539 | -0.33(-0.64%) |
Aug 20, 2021 | 51.21 | 51.80 | 51.14 | 51.50 | 1,929,965 | +0.49(+0.96%) |
Aug 19, 2021 | 50.56 | 51.28 | 50.52 | 51.01 | 2,087,958 | +0.77(+1.54%) |
Aug 18, 2021 | 50.70 | 51.07 | 50.24 | 50.24 | 2,097,074 | -0.44(-0.88%) |
Aug 17, 2021 | 50.31 | 50.69 | 50.23 | 50.68 | 2,003,184 | +0.81(+1.62%) |
Aug 16, 2021 | 49.55 | 49.88 | 49.40 | 49.87 | 1,553,935 | +0.51(+1.03%) |
Aug 13, 2021 | 49.00 | 49.50 | 48.97 | 49.37 | 1,589,789 | +0.48(+0.97%) |
Aug 12, 2021 | 48.44 | 49.05 | 48.28 | 48.89 | 1,459,523 | +0.50(+1.03%) |
Aug 11, 2021 | 48.15 | 48.57 | 48.05 | 48.39 | 2,080,885 | +0.30(+0.62%) |
Aug 10, 2021 | 48.08 | 48.42 | 47.88 | 48.09 | 2,923,056 | -0.26(-0.54%) |
Aug 09, 2021 | 48.07 | 48.50 | 47.83 | 48.35 | 2,155,221 | +0.56(+1.18%) |
Aug 06, 2021 | 47.31 | 48.07 | 47.25 | 47.79 | 3,636,707 | -1.74(-3.51%) |
Aug 05, 2021 | 48.67 | 49.58 | 48.56 | 49.53 | 4,347,723 | +2.35(+4.98%) |
Aug 04, 2021 | 44.96 | 47.33 | 44.94 | 47.18 | 6,564,735 | +2.45(+5.47%) |
Aug 03, 2021 | 44.59 | 44.84 | 44.50 | 44.74 | 3,022,697 | +0.06(+0.13%) |
Aug 02, 2021 | 44.29 | 44.68 | 44.04 | 44.68 | 1,586,165 | +0.19(+0.43%) |
Jul 30, 2021 | 44.52 | 44.62 | 44.34 | 44.49 | 1,507,793 | +0.59(+1.35%) |
Jul 29, 2021 | 44.17 | 44.28 | 43.76 | 43.89 | 1,800,244 | -0.06(-0.13%) |
Jul 28, 2021 | 43.47 | 44.15 | 43.38 | 43.95 | 2,495,846 | +0.88(+2.05%) |
Jul 27, 2021 | 42.96 | 43.07 | 42.69 | 43.07 | 1,455,491 | +0.18(+0.43%) |
Jul 26, 2021 | 42.89 | 43.12 | 42.72 | 42.89 | 2,242,849 | -0.71(-1.63%) |
Jul 23, 2021 | 43.05 | 43.65 | 42.90 | 43.60 | 3,442,243 | +1.22(+2.87%) |
Jul 22, 2021 | 42.51 | 42.76 | 42.38 | 42.38 | 3,011,161 | -0.28(-0.66%) |
Jul 21, 2021 | 42.42 | 42.73 | 42.20 | 42.66 | 1,368,585 | +0.62(+1.49%) |
Jul 20, 2021 | 41.91 | 42.28 | 41.89 | 42.04 | 2,722,730 | -0.39(-0.93%) |
Jul 19, 2021 | 42.25 | 42.55 | 42.21 | 42.43 | 2,141,397 | -0.16(-0.37%) |
Jul 16, 2021 | 42.17 | 42.65 | 42.07 | 42.59 | 1,846,014 | +0.50(+1.20%) |
Jul 15, 2021 | 42.16 | 42.19 | 41.89 | 42.09 | 1,580,001 | +0.32(+0.77%) |
Jul 14, 2021 | 41.57 | 41.81 | 41.39 | 41.77 | 1,214,100 | +0.13(+0.32%) |
Jul 13, 2021 | 41.49 | 41.77 | 41.47 | 41.63 | 848,232 | +0.03(+0.07%) |
Jul 12, 2021 | 41.70 | 41.87 | 41.53 | 41.60 | 1,150,897 | +0.03(+0.07%) |
Jul 09, 2021 | 41.21 | 41.90 | 41.18 | 41.57 | 2,180,531 | -0.27(-0.64%) |
Jul 08, 2021 | 41.69 | 41.85 | 41.37 | 41.84 | 2,048,596 | +0.40(+0.97%) |
Jul 07, 2021 | 41.22 | 41.46 | 41.04 | 41.44 | 1,443,022 | +0.58(+1.42%) |
Jul 06, 2021 | 40.95 | 40.97 | 40.62 | 40.86 | 1,606,236 | +0.12(+0.28%) |
Jul 02, 2021 | 40.31 | 40.74 | 40.29 | 40.74 | 968,901 | +0.19(+0.46%) |