Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.92 | 50.08 | 49.07 | 49.08 | 3,701,282 | -0.66(-1.32%) |
Sep 29, 2021 | 49.40 | 49.93 | 49.04 | 49.74 | 4,342,344 | +0.42(+0.85%) |
Sep 28, 2021 | 49.96 | 50.23 | 49.17 | 49.32 | 3,782,911 | -0.45(-0.89%) |
Sep 27, 2021 | 48.60 | 50.09 | 48.55 | 49.77 | 3,040,899 | +1.68(+3.49%) |
Sep 24, 2021 | 47.55 | 48.40 | 47.55 | 48.09 | 2,141,327 | +0.39(+0.82%) |
Sep 23, 2021 | 46.67 | 48.01 | 46.49 | 47.70 | 2,486,289 | +1.57(+3.40%) |
Sep 22, 2021 | 45.96 | 46.59 | 45.89 | 46.13 | 3,216,097 | +0.73(+1.61%) |
Sep 21, 2021 | 45.80 | 45.97 | 45.17 | 45.40 | 1,687,182 | -0.16(-0.35%) |
Sep 20, 2021 | 45.49 | 45.59 | 44.76 | 45.56 | 3,562,333 | -1.07(-2.29%) |
Sep 17, 2021 | 46.64 | 47.03 | 46.34 | 46.63 | 7,121,020 | +0.03(+0.06%) |
Sep 16, 2021 | 47.08 | 47.33 | 46.40 | 46.60 | 2,455,778 | -0.24(-0.51%) |
Sep 15, 2021 | 46.28 | 46.98 | 46.20 | 46.84 | 2,440,420 | +0.66(+1.44%) |
Sep 14, 2021 | 47.26 | 47.39 | 45.97 | 46.17 | 2,866,579 | -1.01(-2.13%) |
Sep 13, 2021 | 46.91 | 47.35 | 46.60 | 47.18 | 3,527,743 | +0.65(+1.39%) |
Sep 10, 2021 | 47.23 | 47.43 | 46.50 | 46.53 | 2,161,508 | -0.50(-1.06%) |
Sep 09, 2021 | 46.79 | 47.58 | 46.70 | 47.03 | 3,355,845 | +0.15(+0.32%) |
Sep 08, 2021 | 47.19 | 47.36 | 46.73 | 46.88 | 2,091,529 | -0.51(-1.07%) |
Sep 07, 2021 | 47.64 | 48.31 | 47.36 | 47.39 | 3,730,429 | -0.22(-0.47%) |
Sep 03, 2021 | 47.83 | 48.05 | 47.41 | 47.61 | 3,091,986 | -0.18(-0.37%) |
Sep 02, 2021 | 47.83 | 48.17 | 47.53 | 47.79 | 2,267,158 | +0.04(+0.08%) |
Sep 01, 2021 | 48.19 | 48.20 | 47.37 | 47.75 | 2,148,746 | -0.36(-0.75%) |
Aug 31, 2021 | 47.85 | 48.38 | 47.59 | 48.11 | 2,706,429 | +0.33(+0.70%) |
Aug 30, 2021 | 48.81 | 48.91 | 47.73 | 47.78 | 1,938,594 | -1.00(-2.04%) |
Aug 27, 2021 | 47.80 | 48.86 | 47.71 | 48.78 | 2,589,986 | +1.13(+2.36%) |
Aug 26, 2021 | 48.36 | 48.49 | 47.61 | 47.65 | 2,273,072 | -0.63(-1.30%) |
Aug 25, 2021 | 48.00 | 48.79 | 47.83 | 48.28 | 2,208,393 | +0.50(+1.04%) |
Aug 24, 2021 | 47.54 | 47.95 | 47.31 | 47.78 | 1,631,053 | +0.35(+0.74%) |
Aug 23, 2021 | 47.40 | 47.64 | 47.18 | 47.43 | 2,528,778 | +0.42(+0.88%) |
Aug 20, 2021 | 46.19 | 47.05 | 46.02 | 47.01 | 1,756,421 | +0.76(+1.64%) |
Aug 19, 2021 | 46.36 | 46.76 | 45.87 | 46.26 | 3,054,392 | -0.65(-1.38%) |
Aug 18, 2021 | 47.19 | 47.77 | 46.86 | 46.90 | 2,095,403 | -0.42(-0.90%) |
Aug 17, 2021 | 47.60 | 47.90 | 46.74 | 47.33 | 2,299,200 | -0.70(-1.46%) |
Aug 16, 2021 | 47.85 | 48.16 | 47.35 | 48.03 | 2,240,077 | -0.24(-0.50%) |
Aug 13, 2021 | 48.74 | 48.81 | 48.14 | 48.27 | 2,459,093 | -0.38(-0.78%) |
Aug 12, 2021 | 48.85 | 48.94 | 48.31 | 48.65 | 2,234,407 | -0.18(-0.36%) |
Aug 11, 2021 | 48.23 | 48.85 | 47.71 | 48.82 | 2,692,266 | +0.78(+1.61%) |
Aug 10, 2021 | 47.48 | 48.19 | 47.27 | 48.05 | 2,743,989 | +0.48(+1.01%) |
Aug 09, 2021 | 47.70 | 48.10 | 47.23 | 47.57 | 2,573,023 | -0.27(-0.56%) |
Aug 06, 2021 | 47.17 | 48.16 | 47.07 | 47.83 | 4,388,189 | +1.37(+2.94%) |
Aug 05, 2021 | 45.92 | 46.57 | 45.87 | 46.47 | 2,554,980 | +0.87(+1.90%) |
Aug 04, 2021 | 45.58 | 46.22 | 45.32 | 45.60 | 2,276,718 | -0.48(-1.04%) |
Aug 03, 2021 | 45.56 | 46.16 | 44.66 | 46.08 | 3,397,315 | +0.73(+1.61%) |
Aug 02, 2021 | 45.88 | 46.93 | 45.30 | 45.35 | 6,335,711 | -0.30(-0.65%) |
Jul 30, 2021 | 45.98 | 46.59 | 45.51 | 45.65 | 2,538,085 | -0.54(-1.16%) |
Jul 29, 2021 | 46.24 | 46.64 | 45.81 | 46.18 | 3,242,194 | +0.36(+0.79%) |
Jul 28, 2021 | 45.52 | 46.29 | 44.98 | 45.82 | 3,043,796 | +0.62(+1.37%) |
Jul 27, 2021 | 44.96 | 45.52 | 44.63 | 45.20 | 2,572,725 | -0.21(-0.47%) |
Jul 26, 2021 | 45.06 | 45.84 | 45.05 | 45.42 | 3,831,578 | +0.38(+0.84%) |
Jul 23, 2021 | 45.23 | 45.55 | 44.70 | 45.04 | 1,290,505 | +0.25(+0.56%) |
Jul 22, 2021 | 45.62 | 45.64 | 44.50 | 44.79 | 2,012,341 | -0.93(-2.04%) |
Jul 21, 2021 | 45.19 | 46.04 | 45.19 | 45.72 | 3,278,613 | +0.93(+2.08%) |
Jul 20, 2021 | 43.54 | 45.65 | 43.40 | 44.79 | 12,006,084 | +1.23(+2.82%) |
Jul 19, 2021 | 43.98 | 44.29 | 43.25 | 43.56 | 5,058,019 | -1.57(-3.48%) |
Jul 16, 2021 | 46.63 | 46.63 | 45.00 | 45.13 | 2,454,496 | -1.16(-2.51%) |
Jul 15, 2021 | 45.42 | 46.55 | 45.22 | 46.29 | 2,739,709 | +0.45(+0.99%) |
Jul 14, 2021 | 46.22 | 46.73 | 45.32 | 45.84 | 2,968,469 | -0.17(-0.36%) |
Jul 13, 2021 | 46.88 | 46.90 | 45.85 | 46.01 | 2,879,199 | -1.04(-2.22%) |
Jul 12, 2021 | 46.38 | 47.11 | 45.87 | 47.05 | 3,008,655 | +0.26(+0.55%) |
Jul 09, 2021 | 45.91 | 46.84 | 45.76 | 46.79 | 3,263,830 | +1.73(+3.83%) |
Jul 08, 2021 | 44.96 | 45.62 | 44.52 | 45.07 | 5,827,208 | -0.82(-1.79%) |
Jul 07, 2021 | 45.67 | 46.30 | 45.51 | 45.89 | 4,576,008 | -0.20(-0.44%) |
Jul 06, 2021 | 47.18 | 47.21 | 45.78 | 46.09 | 2,832,030 | -1.26(-2.67%) |
Jul 02, 2021 | 47.78 | 47.95 | 47.18 | 47.35 | 1,793,330 | -0.49(-1.02%) |