Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.47 | 46.59 | 45.11 | 46.34 | 1,974,463 | +0.95(+2.09%) |
Sep 29, 2021 | 47.01 | 47.49 | 45.35 | 45.39 | 2,562,087 | -0.92(-1.99%) |
Sep 28, 2021 | 49.00 | 49.04 | 46.33 | 46.31 | 3,189,007 | -3.13(-6.33%) |
Sep 27, 2021 | 49.53 | 50.59 | 49.35 | 49.44 | 2,100,674 | -0.04(-0.08%) |
Sep 24, 2021 | 49.49 | 49.99 | 48.76 | 49.48 | 1,582,066 | -0.18(-0.36%) |
Sep 23, 2021 | 48.55 | 50.28 | 48.15 | 49.66 | 2,832,810 | +1.90(+3.98%) |
Sep 22, 2021 | 47.43 | 47.99 | 47.12 | 47.76 | 1,710,821 | +0.98(+2.09%) |
Sep 21, 2021 | 47.50 | 48.20 | 46.79 | 46.78 | 2,889,536 | -0.28(-0.59%) |
Sep 20, 2021 | 49.85 | 50.00 | 46.56 | 47.06 | 3,940,173 | -3.06(-6.11%) |
Sep 17, 2021 | 49.73 | 51.32 | 49.62 | 50.12 | 6,862,678 | +0.28(+0.56%) |
Sep 16, 2021 | 49.76 | 51.15 | 49.73 | 49.84 | 3,195,348 | +0.16(+0.32%) |
Sep 15, 2021 | 48.47 | 51.15 | 47.84 | 49.68 | 4,502,511 | +1.18(+2.43%) |
Sep 14, 2021 | 48.81 | 49.87 | 48.14 | 48.50 | 2,392,093 | -0.55(-1.12%) |
Sep 13, 2021 | 50.29 | 50.64 | 48.04 | 49.05 | 3,490,180 | -0.97(-1.94%) |
Sep 10, 2021 | 51.01 | 51.98 | 50.01 | 50.02 | 2,236,578 | -0.62(-1.22%) |
Sep 09, 2021 | 50.35 | 52.01 | 50.06 | 50.64 | 2,806,003 | +0.04(+0.08%) |
Sep 08, 2021 | 51.10 | 51.75 | 49.29 | 50.60 | 2,233,732 | -0.87(-1.69%) |
Sep 07, 2021 | 50.50 | 52.29 | 50.30 | 51.47 | 4,043,751 | +0.86(+1.70%) |
Sep 03, 2021 | 47.81 | 51.94 | 47.80 | 50.61 | 7,058,650 | +2.94(+6.17%) |
Sep 02, 2021 | 48.40 | 49.50 | 47.02 | 47.67 | 11,581,540 | -5.44(-10.24%) |
Sep 01, 2021 | 53.10 | 55.58 | 52.37 | 53.11 | 8,954,544 | +1.57(+3.05%) |
Aug 31, 2021 | 51.95 | 51.98 | 50.24 | 51.54 | 2,569,586 | +0.29(+0.57%) |
Aug 30, 2021 | 50.93 | 52.67 | 50.50 | 51.25 | 2,470,379 | +0.67(+1.32%) |
Aug 27, 2021 | 49.60 | 51.36 | 49.37 | 50.58 | 1,898,851 | +1.17(+2.37%) |
Aug 26, 2021 | 49.69 | 51.38 | 49.32 | 49.41 | 1,652,717 | -0.29(-0.58%) |
Aug 25, 2021 | 49.91 | 50.44 | 48.90 | 49.70 | 1,732,837 | -0.02(-0.04%) |
Aug 24, 2021 | 47.50 | 50.25 | 47.36 | 49.72 | 2,408,187 | +3.08(+6.60%) |
Aug 23, 2021 | 46.10 | 46.94 | 45.08 | 46.64 | 2,493,703 | +1.13(+2.48%) |
Aug 20, 2021 | 44.75 | 46.14 | 44.70 | 45.51 | 2,498,189 | +0.72(+1.61%) |
Aug 19, 2021 | 45.28 | 45.80 | 44.35 | 44.79 | 2,121,474 | -1.29(-2.80%) |
Aug 18, 2021 | 46.20 | 46.90 | 44.73 | 46.08 | 2,303,184 | +0.14(+0.30%) |
Aug 17, 2021 | 45.99 | 46.00 | 44.78 | 45.94 | 2,822,971 | -0.68(-1.46%) |
Aug 16, 2021 | 49.00 | 49.18 | 45.90 | 46.62 | 3,161,479 | -2.76(-5.59%) |
Aug 13, 2021 | 51.06 | 51.18 | 49.18 | 49.38 | 2,241,781 | -2.06(-4.00%) |
Aug 12, 2021 | 50.72 | 51.75 | 50.37 | 51.44 | 980,129 | +0.44(+0.86%) |
Aug 11, 2021 | 51.59 | 51.63 | 49.81 | 51.00 | 1,200,307 | +0.20(+0.39%) |
Aug 10, 2021 | 51.04 | 52.20 | 50.51 | 50.80 | 1,295,156 | +0.10(+0.20%) |
Aug 09, 2021 | 48.75 | 51.37 | 48.70 | 50.70 | 2,003,288 | +1.87(+3.83%) |
Aug 06, 2021 | 49.39 | 49.88 | 48.15 | 48.83 | 2,032,143 | -0.58(-1.17%) |
Aug 05, 2021 | 49.00 | 50.13 | 48.27 | 49.41 | 1,982,022 | +0.27(+0.55%) |
Aug 04, 2021 | 49.41 | 51.09 | 48.90 | 49.14 | 1,910,781 | -0.66(-1.33%) |
Aug 03, 2021 | 50.10 | 50.10 | 48.40 | 49.80 | 2,974,991 | -0.26(-0.52%) |
Aug 02, 2021 | 50.45 | 51.37 | 49.86 | 50.06 | 1,982,472 | -0.29(-0.58%) |
Jul 30, 2021 | 51.32 | 51.85 | 50.10 | 50.35 | 1,332,137 | -1.32(-2.55%) |
Jul 29, 2021 | 52.98 | 53.37 | 51.64 | 51.67 | 1,164,619 | -1.12(-2.12%) |
Jul 28, 2021 | 51.33 | 53.30 | 51.17 | 52.79 | 1,712,738 | +1.88(+3.69%) |
Jul 27, 2021 | 51.10 | 51.63 | 49.21 | 50.91 | 1,808,422 | -0.59(-1.15%) |
Jul 26, 2021 | 51.46 | 52.82 | 50.41 | 51.50 | 1,623,714 | +0.14(+0.27%) |
Jul 23, 2021 | 53.14 | 53.29 | 51.11 | 51.36 | 1,500,771 | -1.72(-3.24%) |
Jul 22, 2021 | 54.23 | 54.50 | 52.57 | 53.08 | 1,209,907 | -0.95(-1.76%) |
Jul 21, 2021 | 53.60 | 54.64 | 53.20 | 54.03 | 1,652,990 | +0.88(+1.66%) |
Jul 20, 2021 | 51.85 | 53.46 | 50.96 | 53.15 | 1,950,925 | +1.94(+3.79%) |
Jul 19, 2021 | 49.66 | 51.53 | 48.95 | 51.21 | 2,604,110 | +0.57(+1.13%) |
Jul 16, 2021 | 52.37 | 52.77 | 50.10 | 50.64 | 4,020,694 | -1.60(-3.06%) |
Jul 15, 2021 | 51.99 | 53.44 | 50.17 | 52.24 | 3,242,001 | +0.80(+1.56%) |
Jul 14, 2021 | 55.60 | 55.70 | 51.23 | 51.44 | 5,221,741 | -3.68(-6.68%) |
Jul 13, 2021 | 57.00 | 57.33 | 54.95 | 55.12 | 2,531,446 | -2.39(-4.16%) |
Jul 12, 2021 | 59.01 | 59.18 | 56.34 | 57.51 | 2,812,384 | -1.68(-2.84%) |
Jul 09, 2021 | 58.61 | 59.28 | 57.35 | 59.19 | 1,728,187 | +0.69(+1.18%) |
Jul 08, 2021 | 56.77 | 58.50 | 55.60 | 58.50 | 1,926,256 | +0.09(+0.15%) |
Jul 07, 2021 | 60.00 | 60.23 | 57.25 | 58.41 | 2,564,058 | -1.58(-2.63%) |
Jul 06, 2021 | 60.84 | 61.80 | 59.20 | 59.99 | 2,163,164 | -0.54(-0.89%) |
Jul 02, 2021 | 63.71 | 64.50 | 60.51 | 60.53 | 2,498,975 | -3.27(-5.13%) |