Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.95 | 47.57 | 46.68 | 46.89 | 3,374,352 | +0.15(+0.32%) |
Sep 29, 2021 | 47.43 | 47.51 | 46.58 | 46.74 | 2,633,195 | -0.53(-1.11%) |
Sep 28, 2021 | 48.19 | 48.19 | 47.17 | 47.27 | 3,684,182 | -1.43(-2.93%) |
Sep 27, 2021 | 49.05 | 49.16 | 48.46 | 48.69 | 2,116,490 | -0.37(-0.75%) |
Sep 24, 2021 | 48.87 | 49.18 | 48.43 | 49.06 | 1,415,300 | -0.18(-0.36%) |
Sep 23, 2021 | 49.07 | 49.60 | 49.02 | 49.24 | 3,371,945 | +0.51(+1.04%) |
Sep 22, 2021 | 48.15 | 49.01 | 47.85 | 48.73 | 2,788,793 | +1.02(+2.13%) |
Sep 21, 2021 | 46.40 | 48.11 | 46.30 | 47.71 | 3,768,862 | +1.84(+4.01%) |
Sep 20, 2021 | 46.42 | 46.42 | 45.30 | 45.87 | 2,426,164 | -1.41(-2.98%) |
Sep 17, 2021 | 48.07 | 48.33 | 47.08 | 47.28 | 3,081,787 | -1.06(-2.19%) |
Sep 16, 2021 | 48.55 | 48.90 | 47.97 | 48.34 | 1,155,970 | -0.32(-0.67%) |
Sep 15, 2021 | 48.44 | 48.83 | 48.04 | 48.67 | 1,559,595 | +0.30(+0.62%) |
Sep 14, 2021 | 48.99 | 49.08 | 48.33 | 48.37 | 1,327,738 | -0.52(-1.06%) |
Sep 13, 2021 | 48.62 | 48.98 | 48.49 | 48.89 | 1,929,644 | +0.61(+1.27%) |
Sep 10, 2021 | 49.38 | 49.41 | 48.27 | 48.27 | 1,397,531 | -0.72(-1.47%) |
Sep 09, 2021 | 49.00 | 49.69 | 48.75 | 48.99 | 2,217,917 | +0.00(+0.00%) |
Sep 08, 2021 | 49.17 | 49.37 | 48.79 | 48.99 | 1,329,753 | -0.39(-0.80%) |
Sep 07, 2021 | 49.53 | 49.82 | 49.33 | 49.39 | 1,431,020 | -0.45(-0.90%) |
Sep 03, 2021 | 50.00 | 50.00 | 49.43 | 49.83 | 1,249,276 | -0.06(-0.12%) |
Sep 02, 2021 | 49.70 | 50.00 | 49.64 | 49.89 | 1,325,709 | +0.37(+0.74%) |
Sep 01, 2021 | 49.10 | 49.82 | 48.67 | 49.53 | 1,829,181 | +0.85(+1.75%) |
Aug 31, 2021 | 49.30 | 49.61 | 48.67 | 48.68 | 3,000,743 | -0.72(-1.45%) |
Aug 30, 2021 | 50.12 | 50.16 | 49.37 | 49.39 | 3,427,202 | -0.26(-0.52%) |
Aug 27, 2021 | 49.15 | 49.81 | 49.13 | 49.65 | 1,750,341 | +0.55(+1.12%) |
Aug 26, 2021 | 49.21 | 49.42 | 49.03 | 49.10 | 1,340,777 | -0.05(-0.11%) |
Aug 25, 2021 | 48.69 | 49.30 | 48.55 | 49.16 | 1,771,849 | +0.57(+1.17%) |
Aug 24, 2021 | 48.83 | 49.05 | 48.29 | 48.59 | 2,064,604 | -0.23(-0.46%) |
Aug 23, 2021 | 48.83 | 49.30 | 48.77 | 48.82 | 2,320,930 | +0.28(+0.57%) |
Aug 20, 2021 | 47.58 | 48.56 | 47.31 | 48.54 | 2,206,674 | +0.94(+1.98%) |
Aug 19, 2021 | 47.94 | 47.98 | 47.46 | 47.60 | 1,830,160 | -0.99(-2.05%) |
Aug 18, 2021 | 48.42 | 49.11 | 48.21 | 48.59 | 2,819,460 | +0.43(+0.89%) |
Aug 17, 2021 | 49.08 | 49.10 | 47.77 | 48.16 | 6,032,227 | -1.24(-2.51%) |
Aug 16, 2021 | 49.25 | 49.64 | 49.14 | 49.40 | 3,187,716 | -0.01(-0.02%) |
Aug 13, 2021 | 49.57 | 49.84 | 49.12 | 49.41 | 2,425,273 | +0.11(+0.23%) |
Aug 12, 2021 | 49.97 | 50.13 | 47.59 | 49.30 | 5,170,596 | -0.72(-1.45%) |
Aug 11, 2021 | 49.96 | 50.30 | 49.67 | 50.02 | 3,370,127 | +0.09(+0.17%) |
Aug 10, 2021 | 49.81 | 50.41 | 49.81 | 49.93 | 2,301,785 | +0.20(+0.40%) |
Aug 09, 2021 | 49.69 | 49.78 | 49.14 | 49.73 | 3,946,195 | +0.30(+0.60%) |
Aug 06, 2021 | 48.82 | 49.67 | 48.73 | 49.44 | 4,330,350 | +0.77(+1.58%) |
Aug 05, 2021 | 48.19 | 48.70 | 48.13 | 48.67 | 1,939,683 | +0.61(+1.27%) |
Aug 04, 2021 | 47.30 | 48.72 | 47.24 | 48.06 | 4,277,562 | +0.60(+1.27%) |
Aug 03, 2021 | 46.93 | 47.53 | 46.79 | 47.46 | 3,438,780 | +0.30(+0.63%) |
Aug 02, 2021 | 47.46 | 47.74 | 46.96 | 47.16 | 3,289,819 | +0.10(+0.20%) |
Jul 30, 2021 | 47.26 | 47.86 | 46.92 | 47.06 | 4,230,955 | -0.53(-1.12%) |
Jul 29, 2021 | 47.01 | 47.77 | 46.58 | 47.60 | 7,644,483 | +0.90(+1.92%) |
Jul 28, 2021 | 45.50 | 46.82 | 45.23 | 46.70 | 3,822,537 | +1.24(+2.72%) |
Jul 27, 2021 | 43.93 | 45.67 | 43.87 | 45.46 | 3,952,753 | +1.27(+2.88%) |
Jul 26, 2021 | 44.46 | 44.60 | 44.07 | 44.19 | 5,789,215 | -0.44(-1.00%) |
Jul 23, 2021 | 45.26 | 45.59 | 44.43 | 44.63 | 9,244,662 | -0.20(-0.45%) |
Jul 22, 2021 | 44.43 | 45.07 | 44.20 | 44.83 | 5,323,453 | +0.40(+0.90%) |
Jul 21, 2021 | 43.32 | 44.59 | 43.25 | 44.43 | 2,554,087 | +1.56(+3.64%) |
Jul 20, 2021 | 41.75 | 42.95 | 41.54 | 42.87 | 4,043,089 | +1.13(+2.72%) |
Jul 19, 2021 | 42.41 | 42.54 | 41.26 | 41.74 | 7,288,691 | -1.47(-3.41%) |
Jul 16, 2021 | 44.09 | 44.14 | 43.15 | 43.21 | 3,592,758 | -0.75(-1.71%) |
Jul 15, 2021 | 43.92 | 44.12 | 43.67 | 43.96 | 2,996,743 | -0.19(-0.43%) |
Jul 14, 2021 | 44.17 | 44.39 | 43.97 | 44.15 | 2,811,105 | +0.14(+0.32%) |
Jul 13, 2021 | 44.25 | 44.36 | 43.66 | 44.01 | 4,755,383 | -0.46(-1.04%) |
Jul 12, 2021 | 44.57 | 44.66 | 44.24 | 44.48 | 2,179,237 | -0.21(-0.47%) |
Jul 09, 2021 | 44.30 | 44.72 | 44.01 | 44.68 | 2,227,057 | +0.83(+1.89%) |
Jul 08, 2021 | 43.61 | 44.01 | 42.93 | 43.86 | 4,343,772 | -0.51(-1.16%) |
Jul 07, 2021 | 44.58 | 44.58 | 44.08 | 44.37 | 2,841,805 | -0.13(-0.29%) |
Jul 06, 2021 | 44.65 | 44.65 | 44.06 | 44.50 | 3,569,021 | -0.24(-0.55%) |
Jul 02, 2021 | 45.08 | 45.33 | 44.46 | 44.75 | 2,860,842 | -0.30(-0.66%) |