Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.97 | 52.99 | 51.24 | 52.34 | 2,086,872 | +0.62(+1.20%) |
Sep 29, 2021 | 52.48 | 52.82 | 51.53 | 51.72 | 1,436,086 | -1.05(-2.00%) |
Sep 28, 2021 | 53.90 | 54.39 | 52.55 | 52.77 | 1,676,714 | -0.32(-0.61%) |
Sep 27, 2021 | 51.04 | 53.22 | 51.04 | 53.10 | 2,034,955 | +2.98(+5.95%) |
Sep 24, 2021 | 51.19 | 51.88 | 49.75 | 50.12 | 1,504,658 | -1.27(-2.48%) |
Sep 23, 2021 | 49.80 | 51.77 | 49.71 | 51.39 | 1,443,647 | +1.62(+3.26%) |
Sep 22, 2021 | 50.31 | 50.64 | 49.53 | 49.77 | 1,264,522 | +0.25(+0.52%) |
Sep 21, 2021 | 51.00 | 51.13 | 49.32 | 49.51 | 1,258,049 | -1.24(-2.44%) |
Sep 20, 2021 | 50.71 | 52.27 | 49.94 | 50.75 | 1,516,502 | -1.15(-2.21%) |
Sep 17, 2021 | 52.15 | 52.73 | 51.11 | 51.90 | 8,744,910 | -0.10(-0.20%) |
Sep 16, 2021 | 53.20 | 53.64 | 51.86 | 52.00 | 1,685,416 | -1.52(-2.84%) |
Sep 15, 2021 | 53.28 | 55.55 | 53.28 | 53.52 | 3,126,791 | +1.10(+2.09%) |
Sep 14, 2021 | 53.56 | 53.82 | 52.11 | 52.43 | 1,620,882 | -0.82(-1.55%) |
Sep 13, 2021 | 51.47 | 53.26 | 51.38 | 53.25 | 2,930,309 | +2.65(+5.24%) |
Sep 10, 2021 | 52.15 | 52.21 | 50.57 | 50.60 | 1,641,958 | -0.88(-1.70%) |
Sep 09, 2021 | 51.66 | 52.83 | 51.22 | 51.47 | 2,062,142 | -0.26(-0.51%) |
Sep 08, 2021 | 50.99 | 52.22 | 50.85 | 51.74 | 2,321,576 | +0.89(+1.75%) |
Sep 07, 2021 | 50.16 | 51.64 | 50.16 | 50.85 | 1,994,413 | +0.68(+1.36%) |
Sep 03, 2021 | 49.98 | 50.30 | 49.15 | 50.17 | 1,194,732 | +0.63(+1.27%) |
Sep 02, 2021 | 48.44 | 49.96 | 48.24 | 49.54 | 1,603,127 | +1.43(+2.97%) |
Sep 01, 2021 | 47.40 | 48.18 | 47.12 | 48.11 | 1,582,990 | +0.68(+1.43%) |
Aug 31, 2021 | 46.53 | 47.55 | 46.53 | 47.43 | 2,086,029 | +0.87(+1.86%) |
Aug 30, 2021 | 47.26 | 47.30 | 46.44 | 46.56 | 607,737 | -0.50(-1.07%) |
Aug 27, 2021 | 45.47 | 47.99 | 45.39 | 47.06 | 2,462,265 | +1.93(+4.27%) |
Aug 26, 2021 | 44.93 | 45.29 | 44.51 | 45.13 | 1,121,619 | +0.07(+0.15%) |
Aug 25, 2021 | 44.71 | 45.33 | 44.12 | 45.07 | 1,154,169 | +0.01(+0.02%) |
Aug 24, 2021 | 44.62 | 45.06 | 43.84 | 45.06 | 1,467,367 | +0.65(+1.47%) |
Aug 23, 2021 | 44.84 | 45.26 | 44.12 | 44.40 | 1,246,821 | -0.06(-0.15%) |
Aug 20, 2021 | 43.41 | 44.82 | 43.40 | 44.47 | 1,644,407 | +0.59(+1.35%) |
Aug 19, 2021 | 43.28 | 44.00 | 42.81 | 43.88 | 1,408,927 | -0.38(-0.86%) |
Aug 18, 2021 | 46.16 | 46.27 | 44.24 | 44.26 | 716,814 | -1.98(-4.29%) |
Aug 17, 2021 | 46.65 | 48.01 | 45.80 | 46.24 | 1,020,989 | -0.89(-1.90%) |
Aug 16, 2021 | 47.34 | 47.91 | 45.88 | 47.14 | 2,120,744 | -0.81(-1.69%) |
Aug 13, 2021 | 49.84 | 49.85 | 47.66 | 47.95 | 1,728,561 | -1.71(-3.43%) |
Aug 12, 2021 | 48.19 | 50.07 | 47.84 | 49.65 | 2,012,805 | +1.58(+3.28%) |
Aug 11, 2021 | 47.92 | 48.82 | 46.73 | 48.07 | 3,494,386 | +1.22(+2.59%) |
Aug 10, 2021 | 45.69 | 47.13 | 45.43 | 46.86 | 939,272 | +1.22(+2.66%) |
Aug 09, 2021 | 46.10 | 46.22 | 45.47 | 45.64 | 886,795 | -0.83(-1.78%) |
Aug 06, 2021 | 46.07 | 46.74 | 45.96 | 46.47 | 450,340 | +0.70(+1.53%) |
Aug 05, 2021 | 46.06 | 46.54 | 45.46 | 45.77 | 661,283 | -0.23(-0.50%) |
Aug 04, 2021 | 45.51 | 46.86 | 44.95 | 46.00 | 662,487 | -0.08(-0.16%) |
Aug 03, 2021 | 44.92 | 46.28 | 44.53 | 46.07 | 682,713 | +1.07(+2.38%) |
Aug 02, 2021 | 45.57 | 46.60 | 44.89 | 45.00 | 672,333 | -0.63(-1.39%) |
Jul 30, 2021 | 46.65 | 46.89 | 45.31 | 45.63 | 737,524 | -1.09(-2.33%) |
Jul 29, 2021 | 47.20 | 47.21 | 46.33 | 46.72 | 666,718 | -0.08(-0.18%) |
Jul 28, 2021 | 46.55 | 47.19 | 46.21 | 46.81 | 865,184 | +0.41(+0.87%) |
Jul 27, 2021 | 46.33 | 46.71 | 45.95 | 46.40 | 1,127,943 | -0.19(-0.40%) |
Jul 26, 2021 | 46.43 | 47.19 | 46.02 | 46.59 | 1,231,748 | +0.33(+0.71%) |
Jul 23, 2021 | 45.79 | 46.28 | 45.13 | 46.26 | 1,292,026 | +0.68(+1.50%) |
Jul 22, 2021 | 44.66 | 46.12 | 44.22 | 45.57 | 1,054,634 | +0.86(+1.93%) |
Jul 21, 2021 | 43.33 | 45.00 | 42.86 | 44.71 | 1,333,411 | +1.82(+4.23%) |
Jul 20, 2021 | 41.25 | 43.14 | 41.07 | 42.90 | 1,036,046 | +1.61(+3.91%) |
Jul 19, 2021 | 41.79 | 42.30 | 40.69 | 41.29 | 1,389,104 | -1.05(-2.47%) |
Jul 16, 2021 | 43.08 | 43.41 | 41.23 | 42.33 | 954,065 | -0.17(-0.40%) |
Jul 15, 2021 | 42.51 | 43.29 | 42.21 | 42.50 | 1,599,383 | -0.42(-0.98%) |
Jul 14, 2021 | 45.63 | 45.88 | 42.89 | 42.92 | 931,625 | -2.51(-5.52%) |
Jul 13, 2021 | 46.17 | 46.29 | 45.40 | 45.43 | 587,182 | -0.79(-1.70%) |
Jul 12, 2021 | 46.02 | 46.45 | 45.44 | 46.22 | 1,060,909 | -0.06(-0.13%) |
Jul 09, 2021 | 46.39 | 46.39 | 45.69 | 46.28 | 710,059 | +0.17(+0.37%) |
Jul 08, 2021 | 45.41 | 46.26 | 45.03 | 46.11 | 971,656 | +0.30(+0.65%) |
Jul 07, 2021 | 45.30 | 46.17 | 44.47 | 45.81 | 1,000,649 | +0.34(+0.74%) |
Jul 06, 2021 | 46.10 | 46.10 | 44.49 | 45.47 | 959,324 | -0.62(-1.34%) |
Jul 02, 2021 | 45.60 | 46.37 | 45.17 | 46.09 | 895,300 | +0.51(+1.11%) |