Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.55 | 48.94 | 47.46 | 47.46 | 6,232,968 | -1.59(-3.24%) |
Sep 29, 2021 | 50.50 | 50.50 | 48.64 | 49.05 | 4,751,479 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.86 | 48.64 | 49.44 | 7,343,595 | -0.56(-1.12%) |
Sep 27, 2021 | 47.09 | 50.15 | 47.01 | 50.00 | 8,520,692 | +2.98(+6.33%) |
Sep 24, 2021 | 46.42 | 47.59 | 46.30 | 47.02 | 5,329,386 | -0.07(-0.14%) |
Sep 23, 2021 | 46.65 | 47.96 | 46.35 | 47.09 | 5,900,987 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.67 | 46.50 | 11,326,102 | +2.28(+5.15%) |
Sep 21, 2021 | 47.27 | 47.65 | 43.13 | 44.22 | 15,039,166 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.01 | 43.88 | 46.99 | 9,731,253 | -0.36(-0.76%) |
Sep 17, 2021 | 47.70 | 48.26 | 46.03 | 47.35 | 10,848,340 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.91 | 8,300,102 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.32 | 48.01 | 50.12 | 9,704,057 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.75 | 46.18 | 46.55 | 7,113,524 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.62 | 47.58 | 47.73 | 8,838,814 | -0.27(-0.57%) |
Sep 10, 2021 | 46.79 | 48.82 | 46.79 | 48.00 | 10,723,195 | +1.93(+4.19%) |
Sep 09, 2021 | 44.79 | 46.44 | 44.65 | 46.07 | 7,708,864 | +1.73(+3.89%) |
Sep 08, 2021 | 45.11 | 46.32 | 44.03 | 44.35 | 5,864,400 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.07 | 45.35 | 6,360,684 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.78 | 5,366,179 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.78 | 44.51 | 45.49 | 8,727,990 | +1.27(+2.87%) |
Sep 01, 2021 | 42.39 | 44.82 | 41.17 | 44.22 | 12,099,690 | +1.19(+2.77%) |
Aug 31, 2021 | 42.92 | 43.59 | 41.66 | 43.03 | 6,341,863 | +0.31(+0.73%) |
Aug 30, 2021 | 43.15 | 43.52 | 42.02 | 42.72 | 5,723,043 | -0.08(-0.18%) |
Aug 27, 2021 | 40.91 | 42.96 | 40.81 | 42.79 | 7,329,253 | +2.63(+6.54%) |
Aug 26, 2021 | 40.46 | 41.29 | 40.10 | 40.17 | 4,095,256 | -0.62(-1.52%) |
Aug 25, 2021 | 40.78 | 41.40 | 40.39 | 40.79 | 4,867,340 | -0.07(-0.17%) |
Aug 24, 2021 | 40.56 | 41.73 | 40.48 | 40.85 | 5,842,540 | +0.99(+2.48%) |
Aug 23, 2021 | 37.43 | 40.19 | 37.40 | 39.87 | 9,973,891 | +3.30(+9.02%) |
Aug 20, 2021 | 36.37 | 37.04 | 36.07 | 36.57 | 8,063,104 | +0.77(+2.14%) |
Aug 19, 2021 | 38.69 | 38.88 | 35.50 | 35.80 | 16,677,668 | -4.43(-11.01%) |
Aug 18, 2021 | 39.79 | 41.07 | 39.57 | 40.23 | 6,297,144 | -0.12(-0.29%) |
Aug 17, 2021 | 41.49 | 41.64 | 39.12 | 40.35 | 8,265,610 | -1.76(-4.17%) |
Aug 16, 2021 | 42.77 | 42.85 | 41.52 | 42.11 | 5,121,151 | -1.77(-4.04%) |
Aug 13, 2021 | 44.02 | 44.40 | 43.53 | 43.88 | 6,021,625 | +0.10(+0.22%) |
Aug 12, 2021 | 42.95 | 44.03 | 42.45 | 43.78 | 6,878,628 | +0.48(+1.10%) |
Aug 11, 2021 | 42.16 | 43.39 | 41.84 | 43.31 | 7,910,218 | +0.77(+1.80%) |
Aug 10, 2021 | 39.46 | 42.81 | 39.42 | 42.54 | 11,756,750 | +3.24(+8.24%) |
Aug 09, 2021 | 39.23 | 40.23 | 38.69 | 39.30 | 5,805,927 | -0.17(-0.44%) |
Aug 06, 2021 | 38.42 | 39.71 | 38.04 | 39.48 | 6,341,089 | +1.90(+5.06%) |
Aug 05, 2021 | 37.33 | 38.16 | 37.13 | 37.58 | 4,145,059 | +0.00(+0.00%) |
Aug 04, 2021 | 38.76 | 38.81 | 37.36 | 37.58 | 5,243,491 | -1.58(-4.04%) |
Aug 03, 2021 | 38.32 | 39.23 | 36.85 | 39.16 | 6,460,862 | +0.95(+2.49%) |
Aug 02, 2021 | 39.00 | 40.39 | 38.19 | 38.21 | 7,838,922 | -0.73(-1.87%) |
Jul 30, 2021 | 37.97 | 39.43 | 37.78 | 38.93 | 8,396,753 | +0.76(+1.98%) |
Jul 29, 2021 | 37.76 | 38.79 | 37.61 | 38.18 | 6,852,190 | +1.11(+2.98%) |
Jul 28, 2021 | 37.39 | 37.74 | 36.66 | 37.07 | 6,410,708 | -0.04(-0.10%) |
Jul 27, 2021 | 36.89 | 37.33 | 36.24 | 37.11 | 5,963,461 | -0.67(-1.77%) |
Jul 26, 2021 | 36.45 | 37.84 | 35.90 | 37.78 | 9,222,566 | +1.84(+5.13%) |
Jul 23, 2021 | 36.38 | 36.72 | 35.39 | 35.94 | 6,022,940 | -0.16(-0.46%) |
Jul 22, 2021 | 35.83 | 36.36 | 35.01 | 36.10 | 7,454,807 | +0.14(+0.38%) |
Jul 21, 2021 | 34.18 | 36.28 | 34.18 | 35.97 | 12,245,499 | +2.08(+6.12%) |
Jul 20, 2021 | 30.60 | 34.19 | 30.31 | 33.89 | 16,131,808 | +3.23(+10.53%) |
Jul 19, 2021 | 31.00 | 31.47 | 30.06 | 30.66 | 12,518,082 | -1.29(-4.04%) |
Jul 16, 2021 | 34.28 | 34.62 | 31.74 | 31.95 | 15,034,689 | -1.54(-4.60%) |
Jul 15, 2021 | 34.20 | 34.84 | 33.20 | 33.49 | 8,812,535 | -0.58(-1.71%) |
Jul 14, 2021 | 35.15 | 35.78 | 33.88 | 34.08 | 7,180,105 | -0.47(-1.35%) |
Jul 13, 2021 | 36.03 | 36.05 | 34.15 | 34.54 | 8,326,474 | -1.62(-4.48%) |
Jul 12, 2021 | 35.76 | 36.79 | 35.47 | 36.16 | 5,298,474 | -0.15(-0.40%) |
Jul 09, 2021 | 35.40 | 36.64 | 35.18 | 36.31 | 6,831,146 | +2.02(+5.88%) |
Jul 08, 2021 | 33.94 | 35.00 | 33.05 | 34.29 | 6,439,472 | -0.84(-2.40%) |
Jul 07, 2021 | 35.53 | 36.15 | 34.75 | 35.13 | 5,134,453 | -0.23(-0.66%) |
Jul 06, 2021 | 36.47 | 36.80 | 35.14 | 35.37 | 8,844,336 | -1.41(-3.82%) |
Jul 02, 2021 | 36.31 | 37.33 | 36.01 | 36.77 | 7,567,036 | +0.93(+2.60%) |