Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.86 | 42.05 | 39.54 | 40.70 | 18,533,340 | -5.68(-12.24%) |
Sep 29, 2021 | 47.26 | 47.42 | 46.31 | 46.38 | 2,439,450 | -0.51(-1.09%) |
Sep 28, 2021 | 47.71 | 48.07 | 46.61 | 46.89 | 3,431,581 | -1.51(-3.12%) |
Sep 27, 2021 | 47.97 | 49.11 | 47.95 | 48.40 | 2,639,414 | +0.76(+1.60%) |
Sep 24, 2021 | 47.34 | 48.33 | 46.90 | 47.64 | 2,260,414 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.50 | 46.92 | 47.86 | 4,308,478 | +1.74(+3.77%) |
Sep 22, 2021 | 45.79 | 46.82 | 45.76 | 46.12 | 2,051,885 | +0.83(+1.83%) |
Sep 21, 2021 | 45.81 | 46.35 | 44.83 | 45.29 | 2,058,139 | -0.32(-0.70%) |
Sep 20, 2021 | 44.98 | 45.89 | 44.36 | 45.61 | 2,825,806 | -0.42(-0.92%) |
Sep 17, 2021 | 46.26 | 46.95 | 45.46 | 46.03 | 4,284,115 | -0.07(-0.15%) |
Sep 16, 2021 | 45.57 | 46.78 | 45.57 | 46.10 | 2,936,588 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.81 | 44.52 | 45.32 | 3,707,954 | +0.74(+1.67%) |
Sep 14, 2021 | 45.10 | 45.22 | 43.77 | 44.57 | 3,588,609 | -0.51(-1.13%) |
Sep 13, 2021 | 44.90 | 45.64 | 44.24 | 45.08 | 2,784,811 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.58 | 44.75 | 5,233,809 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.66 | 2,833,046 | +0.48(+1.05%) |
Sep 08, 2021 | 47.58 | 47.84 | 45.83 | 46.17 | 3,947,179 | -1.41(-2.96%) |
Sep 07, 2021 | 48.31 | 48.57 | 47.30 | 47.58 | 2,372,725 | -0.39(-0.81%) |
Sep 03, 2021 | 48.95 | 49.17 | 47.08 | 47.97 | 4,253,780 | -1.27(-2.59%) |
Sep 02, 2021 | 49.22 | 49.94 | 48.83 | 49.24 | 2,397,359 | -0.10(-0.21%) |
Sep 01, 2021 | 49.71 | 50.05 | 49.02 | 49.35 | 2,258,480 | -0.04(-0.09%) |
Aug 31, 2021 | 50.01 | 50.68 | 48.67 | 49.39 | 3,072,750 | -0.34(-0.69%) |
Aug 30, 2021 | 50.42 | 50.58 | 49.66 | 49.73 | 2,485,076 | -0.77(-1.52%) |
Aug 27, 2021 | 50.07 | 51.03 | 49.63 | 50.50 | 2,905,989 | +0.49(+0.98%) |
Aug 26, 2021 | 51.19 | 51.21 | 49.11 | 50.01 | 4,990,899 | -1.71(-3.31%) |
Aug 25, 2021 | 51.45 | 52.04 | 50.27 | 51.72 | 4,027,311 | -0.06(-0.12%) |
Aug 24, 2021 | 50.34 | 52.06 | 50.29 | 51.78 | 4,275,193 | +1.74(+3.47%) |
Aug 23, 2021 | 49.91 | 50.91 | 48.65 | 50.04 | 4,662,843 | +0.79(+1.61%) |
Aug 20, 2021 | 47.81 | 49.41 | 47.37 | 49.25 | 5,846,633 | +1.39(+2.89%) |
Aug 19, 2021 | 45.05 | 48.45 | 43.49 | 47.87 | 14,856,092 | +3.25(+7.29%) |
Aug 18, 2021 | 44.79 | 46.25 | 44.46 | 44.61 | 4,896,620 | -0.49(-1.09%) |
Aug 17, 2021 | 45.52 | 45.54 | 44.34 | 45.10 | 3,575,015 | -1.36(-2.93%) |
Aug 16, 2021 | 46.64 | 46.70 | 45.60 | 46.46 | 3,690,706 | -0.42(-0.90%) |
Aug 13, 2021 | 47.65 | 47.88 | 46.59 | 46.88 | 3,152,266 | -1.07(-2.22%) |
Aug 12, 2021 | 49.08 | 49.41 | 46.93 | 47.95 | 3,116,574 | -0.65(-1.33%) |
Aug 11, 2021 | 47.80 | 48.69 | 47.54 | 48.60 | 3,254,081 | +1.42(+3.01%) |
Aug 10, 2021 | 46.08 | 47.65 | 46.02 | 47.18 | 3,217,615 | +1.07(+2.31%) |
Aug 09, 2021 | 45.53 | 46.45 | 44.98 | 46.11 | 3,493,916 | +0.53(+1.17%) |
Aug 06, 2021 | 45.16 | 46.52 | 44.86 | 45.58 | 3,812,017 | +1.10(+2.48%) |
Aug 05, 2021 | 43.31 | 44.83 | 43.02 | 44.48 | 3,380,619 | +1.67(+3.90%) |
Aug 04, 2021 | 43.79 | 44.29 | 42.75 | 42.81 | 2,863,716 | -1.29(-2.93%) |
Aug 03, 2021 | 43.58 | 44.42 | 41.86 | 44.10 | 2,727,357 | +0.88(+2.03%) |
Aug 02, 2021 | 43.89 | 45.03 | 43.18 | 43.22 | 3,490,390 | -0.49(-1.12%) |
Jul 30, 2021 | 42.72 | 44.56 | 42.64 | 43.71 | 4,836,905 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.17 | 42.85 | 42.89 | 2,811,334 | -0.15(-0.34%) |
Jul 28, 2021 | 43.09 | 43.77 | 42.14 | 43.04 | 2,846,961 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.85 | 42.51 | 43.16 | 3,001,034 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.78 | 44.21 | 3,095,807 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.59 | 42.14 | 42.65 | 3,528,281 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.32 | 42.79 | 43.06 | 2,342,092 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.52 | 2,930,093 | +1.80(+4.21%) |
Jul 20, 2021 | 41.18 | 42.94 | 40.44 | 42.72 | 3,259,809 | +1.60(+3.89%) |
Jul 19, 2021 | 41.06 | 41.83 | 40.06 | 41.12 | 4,638,938 | -1.39(-3.28%) |
Jul 16, 2021 | 44.35 | 44.44 | 42.30 | 42.51 | 4,722,045 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.99 | 43.92 | 3,499,750 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.64 | 2,308,195 | -0.58(-1.27%) |
Jul 13, 2021 | 46.00 | 46.22 | 44.81 | 45.22 | 3,209,359 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.09 | 46.53 | 2,179,849 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.29 | 3,604,510 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.63 | 44.07 | 3,491,920 | -0.43(-0.97%) |
Jul 07, 2021 | 45.89 | 46.46 | 44.44 | 44.50 | 3,041,398 | -1.82(-3.92%) |
Jul 06, 2021 | 47.06 | 47.30 | 45.84 | 46.32 | 3,027,014 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.65 | 46.91 | 47.21 | 2,189,675 | -0.25(-0.53%) |