Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.41 | 44.48 | 12,029,494 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.28 | 6,305,071 | +0.31(+0.73%) |
Aug 30, 2021 | 43.41 | 43.78 | 42.26 | 42.97 | 5,689,841 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,286,733 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,498 | -0.62(-1.52%) |
Aug 25, 2021 | 41.02 | 41.64 | 40.63 | 41.03 | 4,839,102 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,808,645 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.10 | 9,916,028 | +3.32(+9.02%) |
Aug 20, 2021 | 36.58 | 37.26 | 36.28 | 36.78 | 8,016,326 | +0.77(+2.14%) |
Aug 19, 2021 | 38.92 | 39.10 | 35.71 | 36.01 | 16,580,914 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.31 | 39.80 | 40.47 | 6,260,611 | -0.12(-0.29%) |
Aug 17, 2021 | 41.73 | 41.88 | 39.35 | 40.59 | 8,217,658 | -1.77(-4.17%) |
Aug 16, 2021 | 43.02 | 43.10 | 41.77 | 42.35 | 5,091,441 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.79 | 44.14 | 5,986,690 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.04 | 6,838,722 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.64 | 42.09 | 43.56 | 7,864,327 | +0.77(+1.80%) |
Aug 10, 2021 | 39.69 | 43.06 | 39.65 | 42.79 | 11,688,544 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.47 | 38.92 | 39.53 | 5,772,244 | -0.18(-0.44%) |
Aug 06, 2021 | 38.65 | 39.94 | 38.26 | 39.71 | 6,304,302 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.35 | 37.80 | 4,121,012 | +0.00(+0.00%) |
Aug 04, 2021 | 38.99 | 39.03 | 37.58 | 37.80 | 5,213,071 | -1.59(-4.04%) |
Aug 03, 2021 | 38.55 | 39.45 | 37.06 | 39.39 | 6,423,380 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.63 | 38.41 | 38.43 | 7,793,445 | -0.73(-1.87%) |
Jul 30, 2021 | 38.20 | 39.66 | 38.00 | 39.16 | 8,348,040 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.02 | 37.83 | 38.40 | 6,812,437 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.88 | 37.29 | 6,373,517 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.33 | 5,928,865 | -0.67(-1.77%) |
Jul 26, 2021 | 36.67 | 38.06 | 36.11 | 38.00 | 9,169,062 | +1.85(+5.13%) |
Jul 23, 2021 | 36.60 | 36.94 | 35.59 | 36.15 | 5,987,999 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.57 | 35.21 | 36.31 | 7,411,558 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.18 | 12,174,458 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,038,221 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,445,460 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.93 | 32.14 | 14,947,466 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.05 | 33.39 | 33.69 | 8,761,409 | -0.59(-1.71%) |
Jul 14, 2021 | 35.36 | 35.99 | 34.08 | 34.28 | 7,138,451 | -0.47(-1.35%) |
Jul 13, 2021 | 36.24 | 36.27 | 34.35 | 34.74 | 8,278,168 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.01 | 35.68 | 36.37 | 5,267,735 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.39 | 36.52 | 6,791,516 | +2.03(+5.88%) |
Jul 08, 2021 | 34.14 | 35.20 | 33.24 | 34.49 | 6,402,114 | -0.85(-2.40%) |
Jul 07, 2021 | 35.74 | 36.36 | 34.95 | 35.34 | 5,104,666 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.35 | 35.57 | 8,793,026 | -1.41(-3.82%) |
Jul 02, 2021 | 36.52 | 37.55 | 36.22 | 36.99 | 7,523,137 | +0.94(+2.60%) |