Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.60 | 39.91 | 39.31 | 39.40 | 5,184,598 | +0.66(+1.71%) |
Sep 29, 2021 | 38.85 | 39.23 | 38.51 | 38.74 | 7,163,667 | +0.04(+0.11%) |
Sep 28, 2021 | 39.73 | 39.87 | 38.60 | 38.70 | 9,892,171 | -1.85(-4.56%) |
Sep 27, 2021 | 40.02 | 40.65 | 39.95 | 40.54 | 5,791,073 | +0.40(+0.99%) |
Sep 24, 2021 | 40.09 | 40.43 | 40.00 | 40.15 | 5,466,719 | -0.38(-0.94%) |
Sep 23, 2021 | 40.65 | 40.90 | 40.25 | 40.53 | 11,499,223 | +0.04(+0.09%) |
Sep 22, 2021 | 40.76 | 40.95 | 40.24 | 40.49 | 7,331,367 | +0.34(+0.84%) |
Sep 21, 2021 | 40.49 | 40.51 | 39.59 | 40.15 | 4,912,771 | +0.37(+0.93%) |
Sep 20, 2021 | 39.03 | 39.84 | 38.92 | 39.79 | 7,542,129 | -1.10(-2.70%) |
Sep 17, 2021 | 41.08 | 41.32 | 40.33 | 40.89 | 8,328,307 | -1.89(-4.42%) |
Sep 16, 2021 | 43.32 | 43.32 | 42.19 | 42.78 | 4,657,870 | -1.63(-3.66%) |
Sep 15, 2021 | 44.06 | 44.73 | 43.99 | 44.41 | 5,719,169 | +0.37(+0.84%) |
Sep 14, 2021 | 44.76 | 44.84 | 43.85 | 44.04 | 5,601,227 | -0.93(-2.08%) |
Sep 13, 2021 | 45.21 | 45.32 | 44.77 | 44.98 | 5,304,925 | +0.17(+0.38%) |
Sep 10, 2021 | 45.04 | 45.41 | 44.79 | 44.81 | 2,311,832 | +0.32(+0.71%) |
Sep 09, 2021 | 44.60 | 44.80 | 44.32 | 44.49 | 4,344,124 | -0.42(-0.93%) |
Sep 08, 2021 | 45.31 | 45.53 | 44.51 | 44.91 | 5,860,422 | -0.70(-1.53%) |
Sep 07, 2021 | 45.79 | 45.99 | 45.39 | 45.61 | 5,614,303 | -0.78(-1.68%) |
Sep 03, 2021 | 46.00 | 46.58 | 45.73 | 46.39 | 4,572,989 | +0.83(+1.83%) |
Sep 02, 2021 | 45.06 | 45.65 | 45.06 | 45.56 | 6,574,914 | +0.44(+0.98%) |
Sep 01, 2021 | 44.93 | 45.30 | 44.74 | 45.12 | 4,830,380 | -0.59(-1.30%) |
Aug 31, 2021 | 46.08 | 46.26 | 45.31 | 45.71 | 5,495,633 | -1.06(-2.26%) |
Aug 30, 2021 | 46.77 | 47.08 | 46.31 | 46.77 | 3,204,360 | +0.75(+1.64%) |
Aug 27, 2021 | 45.16 | 46.05 | 45.16 | 46.01 | 4,627,715 | +1.21(+2.70%) |
Aug 26, 2021 | 45.02 | 45.21 | 44.53 | 44.81 | 6,442,561 | -0.69(-1.52%) |
Aug 25, 2021 | 45.27 | 45.62 | 45.05 | 45.50 | 5,700,759 | +0.41(+0.92%) |
Aug 24, 2021 | 44.47 | 45.18 | 44.47 | 45.08 | 4,448,159 | +0.55(+1.24%) |
Aug 23, 2021 | 44.09 | 44.57 | 43.90 | 44.53 | 4,515,005 | +0.57(+1.30%) |
Aug 20, 2021 | 43.75 | 43.98 | 43.39 | 43.95 | 6,924,595 | +0.53(+1.21%) |
Aug 19, 2021 | 43.80 | 44.20 | 43.22 | 43.43 | 11,351,887 | -1.82(-4.02%) |
Aug 18, 2021 | 46.06 | 46.11 | 45.04 | 45.25 | 12,541,163 | -3.01(-6.24%) |
Aug 17, 2021 | 48.97 | 49.46 | 47.47 | 48.26 | 16,576,001 | -4.14(-7.90%) |
Aug 16, 2021 | 52.73 | 53.33 | 51.92 | 52.40 | 4,800,029 | -1.38(-2.57%) |
Aug 13, 2021 | 53.37 | 54.00 | 53.29 | 53.78 | 1,995,749 | +0.71(+1.34%) |
Aug 12, 2021 | 53.11 | 53.20 | 52.76 | 53.07 | 2,101,363 | -0.75(-1.39%) |
Aug 11, 2021 | 53.58 | 53.91 | 53.20 | 53.82 | 1,408,796 | +0.23(+0.44%) |
Aug 10, 2021 | 52.53 | 53.63 | 52.47 | 53.58 | 2,448,992 | +0.68(+1.29%) |
Aug 09, 2021 | 52.94 | 53.08 | 52.69 | 52.90 | 1,417,450 | -0.12(-0.23%) |
Aug 06, 2021 | 53.40 | 53.55 | 52.80 | 53.02 | 1,464,016 | -0.21(-0.39%) |
Aug 05, 2021 | 53.49 | 53.65 | 53.02 | 53.23 | 2,876,470 | -1.38(-2.53%) |
Aug 04, 2021 | 55.15 | 55.49 | 54.61 | 54.61 | 2,184,545 | -0.49(-0.89%) |
Aug 03, 2021 | 54.46 | 55.30 | 54.08 | 55.10 | 2,463,554 | +0.91(+1.68%) |
Aug 02, 2021 | 55.09 | 55.21 | 54.15 | 54.19 | 1,963,120 | -0.10(-0.19%) |
Jul 30, 2021 | 54.53 | 54.94 | 53.96 | 54.29 | 1,784,771 | -1.16(-2.09%) |
Jul 29, 2021 | 55.50 | 55.63 | 55.25 | 55.46 | 3,399,235 | +0.78(+1.43%) |
Jul 28, 2021 | 53.89 | 54.83 | 53.69 | 54.67 | 2,281,336 | +0.75(+1.38%) |
Jul 27, 2021 | 53.77 | 54.40 | 53.25 | 53.93 | 3,018,526 | -0.69(-1.27%) |
Jul 26, 2021 | 53.57 | 54.71 | 53.56 | 54.62 | 3,079,220 | +1.80(+3.40%) |
Jul 23, 2021 | 52.75 | 52.93 | 52.10 | 52.82 | 1,536,812 | +0.55(+1.06%) |
Jul 22, 2021 | 52.52 | 52.59 | 51.77 | 52.27 | 1,454,046 | -0.08(-0.15%) |
Jul 21, 2021 | 51.85 | 52.43 | 51.76 | 52.35 | 2,499,584 | +1.32(+2.59%) |
Jul 20, 2021 | 50.22 | 51.31 | 49.93 | 51.03 | 2,541,042 | +1.03(+2.06%) |
Jul 19, 2021 | 50.10 | 50.42 | 49.77 | 50.00 | 2,855,820 | -1.41(-2.74%) |
Jul 16, 2021 | 52.46 | 52.46 | 51.24 | 51.41 | 2,502,883 | -1.36(-2.58%) |
Jul 15, 2021 | 52.12 | 53.02 | 52.04 | 52.77 | 1,898,418 | +0.20(+0.38%) |
Jul 14, 2021 | 53.22 | 53.38 | 52.22 | 52.57 | 2,909,356 | -0.08(-0.16%) |
Jul 13, 2021 | 52.37 | 52.86 | 52.29 | 52.65 | 1,548,128 | -0.23(-0.43%) |
Jul 12, 2021 | 52.35 | 53.04 | 52.15 | 52.88 | 1,441,998 | +0.02(+0.04%) |
Jul 09, 2021 | 51.78 | 53.14 | 51.51 | 52.86 | 3,775,977 | +2.06(+4.05%) |
Jul 08, 2021 | 50.17 | 50.99 | 49.96 | 50.80 | 2,170,552 | -0.37(-0.72%) |
Jul 07, 2021 | 50.97 | 51.39 | 50.58 | 51.16 | 2,192,483 | +1.21(+2.42%) |
Jul 06, 2021 | 50.92 | 50.98 | 49.63 | 49.95 | 1,773,741 | -0.47(-0.93%) |
Jul 02, 2021 | 50.06 | 50.44 | 49.76 | 50.42 | 1,277,534 | +0.38(+0.76%) |