Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.78 | 48.04 | 47.20 | 47.19 | 49,293,612 | -0.72(-1.51%) |
Sep 29, 2021 | 47.87 | 48.22 | 47.28 | 47.92 | 38,573,052 | +0.00(+0.00%) |
Sep 28, 2021 | 48.21 | 48.77 | 47.81 | 47.92 | 73,373,688 | +0.16(+0.34%) |
Sep 27, 2021 | 47.13 | 47.94 | 47.07 | 47.75 | 45,094,676 | +1.64(+3.56%) |
Sep 24, 2021 | 45.53 | 46.35 | 45.43 | 46.11 | 30,661,218 | +0.34(+0.75%) |
Sep 23, 2021 | 44.47 | 45.91 | 44.26 | 45.77 | 27,440,500 | +1.55(+3.50%) |
Sep 22, 2021 | 43.62 | 44.74 | 43.62 | 44.22 | 43,737,096 | +1.32(+3.08%) |
Sep 21, 2021 | 43.31 | 43.53 | 42.45 | 42.90 | 28,324,476 | +0.10(+0.23%) |
Sep 20, 2021 | 43.08 | 43.31 | 42.10 | 42.80 | 48,157,188 | -1.35(-3.05%) |
Sep 17, 2021 | 44.25 | 44.95 | 44.03 | 44.15 | 36,006,560 | -0.33(-0.74%) |
Sep 16, 2021 | 44.94 | 44.95 | 44.23 | 44.48 | 33,873,628 | -0.51(-1.13%) |
Sep 15, 2021 | 43.99 | 45.02 | 43.91 | 44.99 | 42,830,564 | +1.62(+3.74%) |
Sep 14, 2021 | 44.40 | 44.48 | 43.18 | 43.37 | 32,972,446 | -0.64(-1.44%) |
Sep 13, 2021 | 43.33 | 44.30 | 43.33 | 44.00 | 38,259,120 | +1.23(+2.87%) |
Sep 10, 2021 | 43.46 | 43.53 | 42.64 | 42.78 | 20,954,556 | -0.02(-0.04%) |
Sep 09, 2021 | 42.42 | 43.47 | 42.19 | 42.80 | 28,225,464 | +0.09(+0.21%) |
Sep 08, 2021 | 43.50 | 43.79 | 42.68 | 42.71 | 24,465,080 | -0.55(-1.28%) |
Sep 07, 2021 | 43.31 | 43.86 | 43.10 | 43.26 | 23,726,474 | -0.26(-0.60%) |
Sep 03, 2021 | 43.68 | 44.00 | 43.31 | 43.52 | 21,879,502 | -0.25(-0.57%) |
Sep 02, 2021 | 43.08 | 44.12 | 43.08 | 43.77 | 34,431,576 | +1.08(+2.54%) |
Sep 01, 2021 | 43.28 | 43.53 | 42.53 | 42.69 | 35,446,916 | -0.64(-1.47%) |
Aug 31, 2021 | 43.40 | 43.80 | 43.22 | 43.32 | 30,088,586 | -0.30(-0.68%) |
Aug 30, 2021 | 44.31 | 44.48 | 43.60 | 43.62 | 17,770,020 | -0.52(-1.18%) |
Aug 27, 2021 | 43.53 | 44.43 | 43.43 | 44.14 | 25,808,496 | +1.15(+2.66%) |
Aug 26, 2021 | 43.40 | 43.65 | 42.92 | 42.99 | 23,327,268 | -0.66(-1.52%) |
Aug 25, 2021 | 43.23 | 43.89 | 42.95 | 43.65 | 22,241,518 | +0.33(+0.76%) |
Aug 24, 2021 | 42.97 | 43.54 | 42.90 | 43.32 | 25,348,486 | +0.71(+1.66%) |
Aug 23, 2021 | 42.07 | 42.73 | 41.98 | 42.62 | 32,829,648 | +1.54(+3.75%) |
Aug 20, 2021 | 40.61 | 41.33 | 40.43 | 41.08 | 34,402,368 | +0.09(+0.22%) |
Aug 19, 2021 | 41.35 | 41.62 | 40.41 | 40.99 | 55,442,380 | -1.09(-2.60%) |
Aug 18, 2021 | 42.97 | 43.30 | 42.03 | 42.08 | 31,451,030 | -0.90(-2.08%) |
Aug 17, 2021 | 43.00 | 43.67 | 42.59 | 42.97 | 28,546,892 | -0.45(-1.03%) |
Aug 16, 2021 | 43.64 | 43.65 | 43.04 | 43.42 | 26,957,436 | -0.81(-1.84%) |
Aug 13, 2021 | 44.79 | 44.79 | 44.13 | 44.24 | 18,461,912 | -0.53(-1.18%) |
Aug 12, 2021 | 44.77 | 45.01 | 44.22 | 44.76 | 20,398,546 | -0.04(-0.10%) |
Aug 11, 2021 | 44.34 | 44.89 | 44.07 | 44.81 | 26,635,948 | +0.35(+0.79%) |
Aug 10, 2021 | 43.92 | 44.58 | 43.87 | 44.46 | 29,745,414 | +0.77(+1.76%) |
Aug 09, 2021 | 43.73 | 44.04 | 43.39 | 43.69 | 23,566,852 | -0.63(-1.41%) |
Aug 06, 2021 | 44.29 | 44.67 | 44.08 | 44.32 | 20,338,576 | +0.40(+0.92%) |
Aug 05, 2021 | 43.69 | 44.45 | 43.50 | 43.91 | 25,582,810 | +0.49(+1.13%) |
Aug 04, 2021 | 43.82 | 44.37 | 43.35 | 43.42 | 36,041,736 | -1.21(-2.71%) |
Aug 03, 2021 | 43.73 | 44.72 | 43.32 | 44.63 | 35,914,068 | +0.75(+1.71%) |
Aug 02, 2021 | 44.24 | 45.31 | 43.81 | 43.88 | 32,291,304 | -0.33(-0.75%) |
Jul 30, 2021 | 44.84 | 45.02 | 43.94 | 44.21 | 27,706,582 | -0.72(-1.59%) |
Jul 29, 2021 | 45.07 | 45.27 | 44.66 | 44.93 | 24,456,738 | +0.43(+0.97%) |
Jul 28, 2021 | 44.21 | 44.86 | 43.81 | 44.50 | 21,878,184 | +0.40(+0.91%) |
Jul 27, 2021 | 44.16 | 44.23 | 43.57 | 44.09 | 26,164,514 | -0.41(-0.93%) |
Jul 26, 2021 | 43.54 | 44.68 | 43.46 | 44.50 | 26,394,770 | +1.07(+2.47%) |
Jul 23, 2021 | 43.73 | 43.75 | 42.99 | 43.43 | 27,344,190 | -0.16(-0.37%) |
Jul 22, 2021 | 44.04 | 44.04 | 43.22 | 43.59 | 26,401,072 | -0.49(-1.12%) |
Jul 21, 2021 | 43.44 | 44.44 | 43.34 | 44.08 | 45,817,788 | +1.49(+3.49%) |
Jul 20, 2021 | 42.05 | 43.05 | 41.69 | 42.60 | 46,772,888 | +0.56(+1.34%) |
Jul 19, 2021 | 42.09 | 42.63 | 41.44 | 42.03 | 64,227,488 | -1.54(-3.53%) |
Jul 16, 2021 | 45.19 | 45.20 | 43.49 | 43.57 | 41,477,652 | -1.27(-2.83%) |
Jul 15, 2021 | 44.99 | 45.53 | 44.63 | 44.84 | 33,329,996 | -0.64(-1.40%) |
Jul 14, 2021 | 47.02 | 47.57 | 45.30 | 45.48 | 37,421,448 | -1.40(-2.98%) |
Jul 13, 2021 | 47.00 | 47.30 | 46.60 | 46.88 | 27,803,090 | -0.36(-0.76%) |
Jul 12, 2021 | 46.77 | 47.52 | 46.44 | 47.23 | 23,098,142 | -0.07(-0.15%) |
Jul 09, 2021 | 46.91 | 47.34 | 46.37 | 47.31 | 28,603,334 | +0.98(+2.13%) |
Jul 08, 2021 | 45.77 | 46.76 | 45.61 | 46.32 | 27,580,480 | -0.27(-0.58%) |
Jul 07, 2021 | 47.29 | 47.73 | 46.07 | 46.59 | 33,974,056 | -0.77(-1.63%) |
Jul 06, 2021 | 48.79 | 48.88 | 47.16 | 47.36 | 38,231,432 | -1.59(-3.25%) |
Jul 02, 2021 | 48.85 | 49.11 | 48.43 | 48.95 | 17,021,478 | -0.11(-0.22%) |