Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.70 | 49.10 | 47.61 | 47.61 | 6,212,572 | -1.60(-3.24%) |
Sep 29, 2021 | 50.67 | 50.67 | 48.80 | 49.21 | 4,735,931 | -0.39(-0.78%) |
Sep 28, 2021 | 50.20 | 51.03 | 48.80 | 49.60 | 7,319,565 | -0.56(-1.12%) |
Sep 27, 2021 | 47.24 | 50.31 | 47.17 | 50.16 | 8,492,810 | +2.99(+6.33%) |
Sep 24, 2021 | 46.57 | 47.75 | 46.46 | 47.18 | 5,311,947 | -0.07(-0.14%) |
Sep 23, 2021 | 46.81 | 48.12 | 46.51 | 47.24 | 5,881,677 | +0.59(+1.27%) |
Sep 22, 2021 | 46.02 | 48.03 | 45.82 | 46.65 | 11,289,039 | +2.29(+5.15%) |
Sep 21, 2021 | 47.43 | 47.81 | 43.28 | 44.37 | 14,989,953 | -2.78(-5.90%) |
Sep 20, 2021 | 44.47 | 47.17 | 44.02 | 47.15 | 9,699,409 | -0.36(-0.76%) |
Sep 17, 2021 | 47.86 | 48.42 | 46.18 | 47.51 | 10,812,841 | -0.56(-1.17%) |
Sep 16, 2021 | 49.57 | 49.58 | 47.34 | 48.07 | 8,272,942 | -2.21(-4.39%) |
Sep 15, 2021 | 48.37 | 50.48 | 48.17 | 50.28 | 9,672,302 | +3.58(+7.67%) |
Sep 14, 2021 | 47.65 | 47.91 | 46.33 | 46.70 | 7,090,246 | -1.19(-2.48%) |
Sep 13, 2021 | 48.89 | 49.78 | 47.73 | 47.89 | 8,809,891 | -0.27(-0.57%) |
Sep 10, 2021 | 46.94 | 48.98 | 46.94 | 48.16 | 10,688,106 | +1.94(+4.19%) |
Sep 09, 2021 | 44.94 | 46.59 | 44.79 | 46.22 | 7,683,639 | +1.73(+3.89%) |
Sep 08, 2021 | 45.26 | 46.48 | 44.18 | 44.49 | 5,845,211 | -1.01(-2.22%) |
Sep 07, 2021 | 46.32 | 47.08 | 45.22 | 45.50 | 6,339,871 | -0.43(-0.93%) |
Sep 03, 2021 | 45.69 | 46.43 | 44.79 | 45.93 | 5,348,619 | +0.29(+0.64%) |
Sep 02, 2021 | 44.78 | 46.93 | 44.66 | 45.64 | 8,699,430 | +1.27(+2.87%) |
Sep 01, 2021 | 42.53 | 44.97 | 41.30 | 44.37 | 12,060,096 | +1.20(+2.77%) |
Aug 31, 2021 | 43.06 | 43.73 | 41.80 | 43.17 | 6,321,111 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.66 | 42.16 | 42.86 | 5,704,315 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.10 | 40.94 | 42.94 | 7,305,270 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,855 | -0.62(-1.52%) |
Aug 25, 2021 | 40.91 | 41.54 | 40.52 | 40.92 | 4,851,412 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.86 | 40.61 | 40.99 | 5,823,421 | +0.99(+2.48%) |
Aug 23, 2021 | 37.55 | 40.32 | 37.53 | 40.00 | 9,941,253 | +3.31(+9.02%) |
Aug 20, 2021 | 36.48 | 37.17 | 36.19 | 36.69 | 8,036,719 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.00 | 35.62 | 35.92 | 16,623,095 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.20 | 39.70 | 40.37 | 6,276,538 | -0.12(-0.29%) |
Aug 17, 2021 | 41.62 | 41.78 | 39.25 | 40.48 | 8,238,563 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 42.99 | 41.66 | 42.24 | 5,104,393 | -1.78(-4.04%) |
Aug 13, 2021 | 44.16 | 44.55 | 43.67 | 44.02 | 6,001,920 | +0.10(+0.22%) |
Aug 12, 2021 | 43.09 | 44.17 | 42.58 | 43.93 | 6,856,119 | +0.48(+1.10%) |
Aug 11, 2021 | 42.30 | 43.53 | 41.98 | 43.45 | 7,884,333 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.95 | 39.55 | 42.68 | 11,718,279 | +3.25(+8.24%) |
Aug 09, 2021 | 39.35 | 40.37 | 38.82 | 39.43 | 5,786,928 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.84 | 38.17 | 39.61 | 6,320,340 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.28 | 37.25 | 37.70 | 4,131,495 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,226,333 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.35 | 36.97 | 39.29 | 6,439,720 | +0.95(+2.49%) |
Aug 02, 2021 | 39.13 | 40.52 | 38.31 | 38.33 | 7,813,271 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.06 | 8,369,276 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.30 | 6,829,768 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.78 | 37.19 | 6,389,731 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.23 | 5,943,947 | -0.67(-1.77%) |
Jul 26, 2021 | 36.57 | 37.96 | 36.02 | 37.91 | 9,192,388 | +1.85(+5.13%) |
Jul 23, 2021 | 36.50 | 36.84 | 35.50 | 36.06 | 6,003,232 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.47 | 35.12 | 36.22 | 7,430,413 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,205,429 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.41 | 34.00 | 16,079,020 | +3.24(+10.53%) |
Jul 19, 2021 | 31.10 | 31.57 | 30.16 | 30.76 | 12,477,120 | -1.29(-4.04%) |
Jul 16, 2021 | 34.39 | 34.73 | 31.85 | 32.06 | 14,985,491 | -1.55(-4.60%) |
Jul 15, 2021 | 34.31 | 34.96 | 33.31 | 33.60 | 8,783,698 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 33.99 | 34.19 | 7,156,610 | -0.47(-1.35%) |
Jul 13, 2021 | 36.14 | 36.17 | 34.27 | 34.66 | 8,299,227 | -1.62(-4.48%) |
Jul 12, 2021 | 35.88 | 36.91 | 35.59 | 36.28 | 5,281,136 | -0.15(-0.40%) |
Jul 09, 2021 | 35.51 | 36.76 | 35.30 | 36.43 | 6,808,793 | +2.02(+5.88%) |
Jul 08, 2021 | 34.05 | 35.11 | 33.16 | 34.40 | 6,418,400 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,652 | -0.23(-0.66%) |
Jul 06, 2021 | 36.59 | 36.92 | 35.26 | 35.48 | 8,815,395 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.12 | 36.89 | 7,542,275 | +0.93(+2.60%) |