Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.40 | 47.66 | 46.83 | 46.82 | 49,689,540 | -0.72(-1.51%) |
Sep 29, 2021 | 47.49 | 47.83 | 46.91 | 47.54 | 38,882,872 | +0.00(+0.00%) |
Sep 28, 2021 | 47.82 | 48.38 | 47.43 | 47.54 | 73,963,024 | +0.16(+0.34%) |
Sep 27, 2021 | 46.75 | 47.56 | 46.69 | 47.37 | 45,456,880 | +1.63(+3.56%) |
Sep 24, 2021 | 45.16 | 45.98 | 45.07 | 45.75 | 30,907,490 | +0.34(+0.75%) |
Sep 23, 2021 | 44.11 | 45.54 | 43.90 | 45.41 | 27,660,904 | +1.54(+3.50%) |
Sep 22, 2021 | 43.28 | 44.38 | 43.28 | 43.87 | 44,088,392 | +1.31(+3.08%) |
Sep 21, 2021 | 42.96 | 43.19 | 42.12 | 42.56 | 28,551,980 | +0.10(+0.23%) |
Sep 20, 2021 | 42.74 | 42.97 | 41.77 | 42.46 | 48,543,992 | -1.34(-3.05%) |
Sep 17, 2021 | 43.90 | 44.59 | 43.68 | 43.79 | 36,295,848 | -0.33(-0.74%) |
Sep 16, 2021 | 44.59 | 44.59 | 43.88 | 44.12 | 34,145,780 | -0.51(-1.13%) |
Sep 15, 2021 | 43.63 | 44.66 | 43.56 | 44.63 | 43,174,676 | +1.61(+3.74%) |
Sep 14, 2021 | 44.04 | 44.12 | 42.83 | 43.02 | 33,237,354 | -0.63(-1.44%) |
Sep 13, 2021 | 42.99 | 43.95 | 42.99 | 43.65 | 38,566,504 | +1.22(+2.87%) |
Sep 10, 2021 | 43.11 | 43.18 | 42.30 | 42.44 | 21,122,910 | -0.02(-0.04%) |
Sep 09, 2021 | 42.08 | 43.12 | 41.85 | 42.45 | 28,452,234 | +0.09(+0.21%) |
Sep 08, 2021 | 43.16 | 43.44 | 42.34 | 42.37 | 24,661,638 | -0.55(-1.28%) |
Sep 07, 2021 | 42.97 | 43.51 | 42.76 | 42.92 | 23,917,100 | -0.26(-0.60%) |
Sep 03, 2021 | 43.33 | 43.65 | 42.97 | 43.17 | 22,055,288 | -0.25(-0.57%) |
Sep 02, 2021 | 42.74 | 43.77 | 42.74 | 43.42 | 34,708,208 | +1.07(+2.54%) |
Sep 01, 2021 | 42.93 | 43.18 | 42.19 | 42.35 | 35,731,704 | -0.63(-1.47%) |
Aug 31, 2021 | 43.06 | 43.45 | 42.87 | 42.98 | 30,330,326 | -0.29(-0.68%) |
Aug 30, 2021 | 43.95 | 44.12 | 43.25 | 43.27 | 17,912,788 | -0.52(-1.18%) |
Aug 27, 2021 | 43.18 | 44.08 | 43.08 | 43.79 | 26,015,848 | +1.14(+2.66%) |
Aug 26, 2021 | 43.06 | 43.30 | 42.58 | 42.65 | 23,514,686 | -0.66(-1.52%) |
Aug 25, 2021 | 42.89 | 43.54 | 42.60 | 43.31 | 22,420,212 | +0.33(+0.76%) |
Aug 24, 2021 | 42.63 | 43.20 | 42.56 | 42.98 | 25,552,142 | +0.70(+1.66%) |
Aug 23, 2021 | 41.73 | 42.39 | 41.65 | 42.28 | 33,093,408 | +1.53(+3.75%) |
Aug 20, 2021 | 40.29 | 41.00 | 40.11 | 40.75 | 34,678,764 | +0.09(+0.22%) |
Aug 19, 2021 | 41.02 | 41.29 | 40.08 | 40.66 | 55,887,820 | -1.08(-2.60%) |
Aug 18, 2021 | 42.62 | 42.96 | 41.69 | 41.74 | 31,703,716 | -0.89(-2.08%) |
Aug 17, 2021 | 42.66 | 43.32 | 42.25 | 42.63 | 28,776,244 | -0.44(-1.03%) |
Aug 16, 2021 | 43.29 | 43.31 | 42.69 | 43.08 | 27,174,020 | -0.81(-1.84%) |
Aug 13, 2021 | 44.43 | 44.43 | 43.78 | 43.88 | 18,610,240 | -0.52(-1.18%) |
Aug 12, 2021 | 44.42 | 44.66 | 43.87 | 44.41 | 20,562,432 | -0.04(-0.10%) |
Aug 11, 2021 | 43.99 | 44.53 | 43.71 | 44.45 | 26,849,948 | +0.35(+0.79%) |
Aug 10, 2021 | 43.57 | 44.22 | 43.52 | 44.11 | 29,984,396 | +0.76(+1.76%) |
Aug 09, 2021 | 43.38 | 43.69 | 43.05 | 43.34 | 23,756,194 | -0.62(-1.41%) |
Aug 06, 2021 | 43.94 | 44.31 | 43.72 | 43.96 | 20,501,980 | +0.40(+0.92%) |
Aug 05, 2021 | 43.34 | 44.10 | 43.16 | 43.56 | 25,788,348 | +0.49(+1.13%) |
Aug 04, 2021 | 43.48 | 44.01 | 43.01 | 43.08 | 36,331,304 | -1.20(-2.71%) |
Aug 03, 2021 | 43.39 | 44.36 | 42.98 | 44.27 | 36,202,612 | +0.75(+1.71%) |
Aug 02, 2021 | 43.88 | 44.95 | 43.46 | 43.53 | 32,550,742 | -0.33(-0.75%) |
Jul 30, 2021 | 44.48 | 44.66 | 43.59 | 43.86 | 27,929,184 | -0.71(-1.59%) |
Jul 29, 2021 | 44.71 | 44.90 | 44.30 | 44.57 | 24,653,230 | +0.43(+0.97%) |
Jul 28, 2021 | 43.86 | 44.51 | 43.46 | 44.14 | 22,053,958 | +0.40(+0.91%) |
Jul 27, 2021 | 43.80 | 43.87 | 43.23 | 43.74 | 26,374,726 | -0.41(-0.93%) |
Jul 26, 2021 | 43.19 | 44.33 | 43.11 | 44.15 | 26,606,832 | +1.07(+2.47%) |
Jul 23, 2021 | 43.39 | 43.40 | 42.65 | 43.08 | 27,563,880 | -0.16(-0.37%) |
Jul 22, 2021 | 43.69 | 43.69 | 42.87 | 43.24 | 26,613,184 | -0.49(-1.12%) |
Jul 21, 2021 | 43.09 | 44.09 | 43.00 | 43.73 | 46,185,900 | +1.47(+3.49%) |
Jul 20, 2021 | 41.72 | 42.70 | 41.36 | 42.26 | 47,148,672 | +0.56(+1.34%) |
Jul 19, 2021 | 41.75 | 42.29 | 41.11 | 41.70 | 64,743,508 | -1.53(-3.53%) |
Jul 16, 2021 | 44.82 | 44.84 | 43.14 | 43.23 | 41,810,896 | -1.26(-2.83%) |
Jul 15, 2021 | 44.63 | 45.17 | 44.27 | 44.49 | 33,597,776 | -0.63(-1.40%) |
Jul 14, 2021 | 46.65 | 47.19 | 44.94 | 45.12 | 37,722,104 | -1.39(-2.98%) |
Jul 13, 2021 | 46.63 | 46.92 | 46.23 | 46.50 | 28,026,466 | -0.36(-0.76%) |
Jul 12, 2021 | 46.40 | 47.14 | 46.07 | 46.86 | 23,283,720 | -0.07(-0.15%) |
Jul 09, 2021 | 46.54 | 46.96 | 46.00 | 46.93 | 28,833,140 | +0.98(+2.13%) |
Jul 08, 2021 | 45.40 | 46.38 | 45.24 | 45.95 | 27,802,068 | -0.27(-0.58%) |
Jul 07, 2021 | 46.91 | 47.35 | 45.70 | 46.22 | 34,247,016 | -0.76(-1.63%) |
Jul 06, 2021 | 48.40 | 48.49 | 46.79 | 46.98 | 38,538,592 | -1.58(-3.25%) |
Jul 02, 2021 | 48.47 | 48.72 | 48.05 | 48.56 | 17,158,232 | -0.11(-0.22%) |