Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.85 | 42.04 | 39.54 | 40.69 | 18,535,850 | -5.68(-12.24%) |
Sep 29, 2021 | 47.25 | 47.42 | 46.30 | 46.37 | 2,439,780 | -0.51(-1.09%) |
Sep 28, 2021 | 47.70 | 48.07 | 46.61 | 46.88 | 3,432,046 | -1.51(-3.12%) |
Sep 27, 2021 | 47.96 | 49.10 | 47.95 | 48.39 | 2,639,771 | +0.76(+1.60%) |
Sep 24, 2021 | 47.33 | 48.32 | 46.89 | 47.63 | 2,260,720 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.49 | 46.92 | 47.85 | 4,309,062 | +1.74(+3.77%) |
Sep 22, 2021 | 45.78 | 46.81 | 45.75 | 46.11 | 2,052,163 | +0.83(+1.83%) |
Sep 21, 2021 | 45.80 | 46.35 | 44.83 | 45.28 | 2,058,417 | -0.32(-0.70%) |
Sep 20, 2021 | 44.97 | 45.89 | 44.36 | 45.60 | 2,826,188 | -0.42(-0.92%) |
Sep 17, 2021 | 46.25 | 46.94 | 45.46 | 46.03 | 4,284,695 | -0.07(-0.15%) |
Sep 16, 2021 | 45.56 | 46.77 | 45.56 | 46.10 | 2,936,986 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.80 | 44.52 | 45.31 | 3,708,456 | +0.74(+1.67%) |
Sep 14, 2021 | 45.09 | 45.21 | 43.76 | 44.57 | 3,589,095 | -0.51(-1.13%) |
Sep 13, 2021 | 44.89 | 45.64 | 44.23 | 45.08 | 2,785,188 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.57 | 44.74 | 5,234,518 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.65 | 2,833,430 | +0.48(+1.05%) |
Sep 08, 2021 | 47.57 | 47.83 | 45.83 | 46.16 | 3,947,714 | -1.41(-2.96%) |
Sep 07, 2021 | 48.30 | 48.57 | 47.30 | 47.57 | 2,373,046 | -0.39(-0.81%) |
Sep 03, 2021 | 48.94 | 49.17 | 47.08 | 47.96 | 4,254,356 | -1.27(-2.59%) |
Sep 02, 2021 | 49.21 | 49.93 | 48.82 | 49.24 | 2,397,684 | -0.10(-0.21%) |
Sep 01, 2021 | 49.70 | 50.04 | 49.01 | 49.34 | 2,258,786 | -0.04(-0.09%) |
Aug 31, 2021 | 50.00 | 50.67 | 48.67 | 49.38 | 3,073,166 | -0.34(-0.69%) |
Aug 30, 2021 | 50.41 | 50.58 | 49.66 | 49.73 | 2,485,412 | -0.77(-1.52%) |
Aug 27, 2021 | 50.06 | 51.03 | 49.63 | 50.49 | 2,906,383 | +0.49(+0.98%) |
Aug 26, 2021 | 51.18 | 51.21 | 49.11 | 50.00 | 4,991,575 | -1.71(-3.31%) |
Aug 25, 2021 | 51.44 | 52.03 | 50.26 | 51.71 | 4,027,856 | -0.06(-0.12%) |
Aug 24, 2021 | 50.33 | 52.05 | 50.29 | 51.77 | 4,275,772 | +1.74(+3.47%) |
Aug 23, 2021 | 49.90 | 50.90 | 48.64 | 50.04 | 4,663,475 | +0.79(+1.61%) |
Aug 20, 2021 | 47.81 | 49.41 | 47.36 | 49.24 | 5,847,425 | +1.39(+2.89%) |
Aug 19, 2021 | 45.05 | 48.44 | 43.49 | 47.86 | 14,858,104 | +3.25(+7.29%) |
Aug 18, 2021 | 44.78 | 46.24 | 44.45 | 44.61 | 4,897,283 | -0.49(-1.09%) |
Aug 17, 2021 | 45.51 | 45.54 | 44.33 | 45.10 | 3,575,500 | -1.36(-2.93%) |
Aug 16, 2021 | 46.63 | 46.70 | 45.60 | 46.46 | 3,691,206 | -0.42(-0.90%) |
Aug 13, 2021 | 47.64 | 47.88 | 46.59 | 46.88 | 3,152,693 | -1.07(-2.23%) |
Aug 12, 2021 | 49.07 | 49.41 | 46.92 | 47.95 | 3,116,996 | -0.65(-1.33%) |
Aug 11, 2021 | 47.79 | 48.69 | 47.53 | 48.59 | 3,254,522 | +1.42(+3.01%) |
Aug 10, 2021 | 46.07 | 47.64 | 46.02 | 47.17 | 3,218,051 | +1.07(+2.31%) |
Aug 09, 2021 | 45.52 | 46.44 | 44.98 | 46.10 | 3,494,390 | +0.53(+1.17%) |
Aug 06, 2021 | 45.16 | 46.52 | 44.86 | 45.57 | 3,812,534 | +1.10(+2.48%) |
Aug 05, 2021 | 43.30 | 44.82 | 43.02 | 44.47 | 3,381,076 | +1.67(+3.90%) |
Aug 04, 2021 | 43.78 | 44.28 | 42.74 | 42.80 | 2,864,104 | -1.29(-2.93%) |
Aug 03, 2021 | 43.57 | 44.41 | 41.85 | 44.09 | 2,727,726 | +0.88(+2.03%) |
Aug 02, 2021 | 43.88 | 45.03 | 43.17 | 43.21 | 3,490,863 | -0.49(-1.12%) |
Jul 30, 2021 | 42.71 | 44.56 | 42.64 | 43.70 | 4,837,560 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.16 | 42.84 | 42.89 | 2,811,715 | -0.15(-0.34%) |
Jul 28, 2021 | 43.08 | 43.76 | 42.14 | 43.03 | 2,847,346 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.84 | 42.50 | 43.15 | 3,001,441 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.77 | 44.20 | 3,096,226 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.58 | 42.13 | 42.65 | 3,528,758 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.31 | 42.78 | 43.06 | 2,342,409 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.51 | 2,930,490 | +1.80(+4.21%) |
Jul 20, 2021 | 41.17 | 42.94 | 40.43 | 42.71 | 3,260,251 | +1.60(+3.89%) |
Jul 19, 2021 | 41.05 | 41.83 | 40.06 | 41.11 | 4,639,566 | -1.39(-3.28%) |
Jul 16, 2021 | 44.34 | 44.44 | 42.29 | 42.51 | 4,722,685 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.98 | 43.91 | 3,500,224 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.63 | 2,308,507 | -0.58(-1.27%) |
Jul 13, 2021 | 45.99 | 46.22 | 44.81 | 45.21 | 3,209,794 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.08 | 46.53 | 2,180,144 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.28 | 3,604,998 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.62 | 44.07 | 3,492,393 | -0.43(-0.97%) |
Jul 07, 2021 | 45.88 | 46.46 | 44.44 | 44.50 | 3,041,810 | -1.82(-3.92%) |
Jul 06, 2021 | 47.05 | 47.29 | 45.83 | 46.31 | 3,027,424 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.64 | 46.90 | 47.21 | 2,189,972 | -0.25(-0.53%) |