Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.82 | 49.22 | 47.73 | 47.73 | 6,197,501 | -1.60(-3.24%) |
Sep 29, 2021 | 50.79 | 50.79 | 48.92 | 49.33 | 4,724,442 | -0.39(-0.78%) |
Sep 28, 2021 | 50.32 | 51.15 | 48.92 | 49.72 | 7,301,807 | -0.57(-1.12%) |
Sep 27, 2021 | 47.36 | 50.43 | 47.28 | 50.29 | 8,472,206 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.57 | 47.29 | 5,299,060 | -0.07(-0.14%) |
Sep 23, 2021 | 46.92 | 48.24 | 46.62 | 47.36 | 5,867,408 | +0.59(+1.27%) |
Sep 22, 2021 | 46.13 | 48.15 | 45.94 | 46.77 | 11,261,652 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.38 | 44.47 | 14,953,587 | -2.79(-5.90%) |
Sep 20, 2021 | 44.58 | 47.28 | 44.13 | 47.26 | 9,675,879 | -0.36(-0.76%) |
Sep 17, 2021 | 47.97 | 48.54 | 46.30 | 47.62 | 10,786,609 | -0.57(-1.17%) |
Sep 16, 2021 | 49.69 | 49.70 | 47.46 | 48.19 | 8,252,871 | -2.21(-4.39%) |
Sep 15, 2021 | 48.49 | 50.61 | 48.29 | 50.40 | 9,648,837 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.44 | 46.81 | 7,073,045 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.90 | 47.85 | 48.00 | 8,788,518 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.10 | 47.06 | 48.28 | 10,662,176 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.90 | 46.34 | 7,664,998 | +1.74(+3.89%) |
Sep 08, 2021 | 45.37 | 46.59 | 44.28 | 44.60 | 5,831,030 | -1.01(-2.22%) |
Sep 07, 2021 | 46.43 | 47.19 | 45.33 | 45.61 | 6,324,490 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.54 | 44.90 | 46.04 | 5,335,643 | +0.29(+0.64%) |
Sep 02, 2021 | 44.89 | 47.05 | 44.77 | 45.75 | 8,678,325 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.40 | 44.47 | 12,030,838 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.27 | 6,305,775 | +0.31(+0.73%) |
Aug 30, 2021 | 43.40 | 43.77 | 42.26 | 42.96 | 5,690,476 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,287,547 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,952 | -0.62(-1.52%) |
Aug 25, 2021 | 41.01 | 41.64 | 40.62 | 41.02 | 4,839,643 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,809,294 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.09 | 9,917,136 | +3.32(+9.02%) |
Aug 20, 2021 | 36.57 | 37.26 | 36.28 | 36.78 | 8,017,222 | +0.77(+2.14%) |
Aug 19, 2021 | 38.91 | 39.10 | 35.70 | 36.01 | 16,582,767 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.30 | 39.79 | 40.46 | 6,261,311 | -0.12(-0.29%) |
Aug 17, 2021 | 41.72 | 41.88 | 39.34 | 40.58 | 8,218,576 | -1.77(-4.17%) |
Aug 16, 2021 | 43.01 | 43.10 | 41.76 | 42.35 | 5,092,009 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.78 | 44.13 | 5,987,359 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.03 | 6,839,486 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.63 | 42.08 | 43.56 | 7,865,206 | +0.77(+1.80%) |
Aug 10, 2021 | 39.68 | 43.06 | 39.65 | 42.79 | 11,689,850 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.46 | 38.91 | 39.53 | 5,772,889 | -0.18(-0.44%) |
Aug 06, 2021 | 38.64 | 39.94 | 38.26 | 39.70 | 6,305,006 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.34 | 37.79 | 4,121,472 | +0.00(+0.00%) |
Aug 04, 2021 | 38.98 | 39.03 | 37.58 | 37.79 | 5,213,654 | -1.59(-4.04%) |
Aug 03, 2021 | 38.54 | 39.45 | 37.06 | 39.38 | 6,424,097 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.62 | 38.41 | 38.43 | 7,794,316 | -0.73(-1.87%) |
Jul 30, 2021 | 38.19 | 39.66 | 38.00 | 39.16 | 8,348,972 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.01 | 37.82 | 38.40 | 6,813,198 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.87 | 37.29 | 6,374,229 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.32 | 5,929,527 | -0.67(-1.77%) |
Jul 26, 2021 | 36.66 | 38.06 | 36.11 | 38.00 | 9,170,087 | +1.85(+5.13%) |
Jul 23, 2021 | 36.59 | 36.93 | 35.59 | 36.14 | 5,988,668 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.56 | 35.21 | 36.31 | 7,412,386 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.17 | 12,175,818 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,040,012 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,446,850 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.92 | 32.14 | 14,949,136 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.04 | 33.39 | 33.69 | 8,762,388 | -0.59(-1.71%) |
Jul 14, 2021 | 35.35 | 35.99 | 34.08 | 34.27 | 7,139,248 | -0.47(-1.35%) |
Jul 13, 2021 | 36.23 | 36.26 | 34.35 | 34.74 | 8,279,093 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.00 | 35.68 | 36.37 | 5,268,324 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.38 | 36.51 | 6,792,274 | +2.03(+5.88%) |
Jul 08, 2021 | 34.13 | 35.20 | 33.24 | 34.49 | 6,402,829 | -0.85(-2.40%) |
Jul 07, 2021 | 35.73 | 36.36 | 34.94 | 35.33 | 5,105,236 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.34 | 35.57 | 8,794,009 | -1.41(-3.82%) |
Jul 02, 2021 | 36.51 | 37.55 | 36.21 | 36.98 | 7,523,977 | +0.94(+2.60%) |