Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.90 | 50.42 | 49.29 | 49.98 | 1,528,154 | +0.10(+0.20%) |
Sep 29, 2021 | 51.42 | 51.70 | 49.63 | 49.88 | 832,771 | -1.32(-2.58%) |
Sep 28, 2021 | 53.17 | 53.58 | 50.45 | 51.20 | 1,888,181 | -2.77(-5.13%) |
Sep 27, 2021 | 53.41 | 54.95 | 53.09 | 53.97 | 1,152,487 | +0.47(+0.88%) |
Sep 24, 2021 | 55.00 | 55.29 | 52.74 | 53.50 | 3,327,972 | -1.81(-3.27%) |
Sep 23, 2021 | 55.83 | 56.72 | 54.54 | 55.31 | 929,872 | -0.23(-0.41%) |
Sep 22, 2021 | 53.75 | 55.59 | 53.65 | 55.54 | 1,901,535 | +2.24(+4.20%) |
Sep 21, 2021 | 52.94 | 54.18 | 51.23 | 53.30 | 2,045,245 | +1.32(+2.54%) |
Sep 20, 2021 | 51.79 | 54.02 | 51.30 | 51.98 | 1,714,638 | -1.99(-3.69%) |
Sep 17, 2021 | 55.29 | 55.43 | 52.86 | 53.97 | 3,866,177 | -0.92(-1.68%) |
Sep 16, 2021 | 53.91 | 54.89 | 52.90 | 54.89 | 1,410,421 | +0.44(+0.81%) |
Sep 15, 2021 | 52.31 | 55.01 | 52.31 | 54.45 | 1,889,686 | +2.14(+4.09%) |
Sep 14, 2021 | 54.20 | 54.57 | 51.92 | 52.31 | 3,096,782 | -2.34(-4.28%) |
Sep 13, 2021 | 57.28 | 57.36 | 54.14 | 54.65 | 3,617,914 | -3.55(-6.10%) |
Sep 10, 2021 | 54.05 | 61.05 | 52.58 | 58.20 | 19,651,530 | +2.52(+4.53%) |
Sep 09, 2021 | 55.62 | 57.55 | 54.65 | 55.68 | 1,621,699 | -0.16(-0.29%) |
Sep 08, 2021 | 55.75 | 57.77 | 55.00 | 55.84 | 2,273,733 | -1.96(-3.39%) |
Sep 07, 2021 | 60.00 | 60.87 | 57.27 | 57.80 | 1,357,448 | -2.14(-3.57%) |
Sep 03, 2021 | 57.90 | 60.00 | 57.11 | 59.94 | 1,414,800 | +2.21(+3.83%) |
Sep 02, 2021 | 55.49 | 58.24 | 55.49 | 57.73 | 1,447,262 | +2.44(+4.41%) |
Sep 01, 2021 | 54.50 | 55.68 | 54.11 | 55.29 | 1,640,650 | +0.79(+1.45%) |
Aug 31, 2021 | 55.62 | 55.85 | 54.11 | 54.50 | 1,023,244 | -1.00(-1.80%) |
Aug 30, 2021 | 55.60 | 56.48 | 53.63 | 55.50 | 1,139,945 | +0.31(+0.56%) |
Aug 27, 2021 | 53.31 | 55.38 | 53.08 | 55.19 | 1,079,785 | +2.13(+4.01%) |
Aug 26, 2021 | 53.54 | 54.27 | 51.35 | 53.06 | 973,973 | -0.73(-1.36%) |
Aug 25, 2021 | 53.91 | 55.20 | 53.42 | 53.79 | 1,159,842 | -0.07(-0.13%) |
Aug 24, 2021 | 51.80 | 53.97 | 51.80 | 53.86 | 1,133,331 | +2.51(+4.89%) |
Aug 23, 2021 | 48.66 | 51.47 | 48.51 | 51.35 | 1,201,830 | +3.06(+6.34%) |
Aug 20, 2021 | 49.10 | 49.82 | 47.74 | 48.29 | 984,794 | -0.85(-1.73%) |
Aug 19, 2021 | 50.09 | 52.37 | 48.75 | 49.14 | 3,124,003 | -1.87(-3.67%) |
Aug 18, 2021 | 47.23 | 51.35 | 46.75 | 51.01 | 1,954,797 | +4.55(+9.79%) |
Aug 17, 2021 | 48.00 | 49.44 | 46.15 | 46.46 | 2,271,072 | -3.00(-6.07%) |
Aug 16, 2021 | 48.92 | 49.85 | 47.12 | 49.46 | 1,432,759 | -0.11(-0.22%) |
Aug 13, 2021 | 50.94 | 51.41 | 48.12 | 49.57 | 2,523,831 | -1.26(-2.48%) |
Aug 12, 2021 | 47.40 | 52.00 | 44.24 | 50.83 | 6,812,900 | +3.16(+6.63%) |
Aug 11, 2021 | 47.03 | 48.95 | 46.24 | 47.67 | 3,139,235 | +1.04(+2.23%) |
Aug 10, 2021 | 49.10 | 49.75 | 46.50 | 46.63 | 1,379,261 | -1.44(-3.00%) |
Aug 09, 2021 | 49.07 | 49.42 | 46.70 | 48.07 | 1,221,497 | -0.71(-1.46%) |
Aug 06, 2021 | 48.01 | 49.18 | 48.01 | 48.78 | 779,434 | +0.80(+1.67%) |
Aug 05, 2021 | 47.48 | 48.77 | 47.20 | 47.98 | 957,052 | +0.47(+0.99%) |
Aug 04, 2021 | 48.00 | 48.63 | 46.94 | 47.51 | 815,460 | -0.61(-1.27%) |
Aug 03, 2021 | 50.32 | 50.33 | 47.47 | 48.12 | 1,338,177 | -2.09(-4.16%) |
Aug 02, 2021 | 50.95 | 51.37 | 50.10 | 50.21 | 787,853 | -0.67(-1.32%) |
Jul 30, 2021 | 51.00 | 52.48 | 50.61 | 50.88 | 637,537 | -0.73(-1.41%) |
Jul 29, 2021 | 52.58 | 52.65 | 51.33 | 51.61 | 745,830 | -0.91(-1.73%) |
Jul 28, 2021 | 49.98 | 52.63 | 49.75 | 52.52 | 955,527 | +3.26(+6.62%) |
Jul 27, 2021 | 50.51 | 50.86 | 48.30 | 49.26 | 1,422,733 | -1.36(-2.69%) |
Jul 26, 2021 | 52.08 | 52.90 | 50.46 | 50.62 | 1,136,879 | -1.14(-2.20%) |
Jul 23, 2021 | 53.14 | 53.28 | 50.44 | 51.76 | 1,833,847 | -0.76(-1.45%) |
Jul 22, 2021 | 49.05 | 53.09 | 48.92 | 52.52 | 4,418,851 | +3.50(+7.14%) |
Jul 21, 2021 | 46.58 | 49.21 | 46.25 | 49.02 | 1,090,371 | +2.43(+5.22%) |
Jul 20, 2021 | 46.85 | 47.11 | 45.47 | 46.59 | 1,570,203 | +0.33(+0.71%) |
Jul 19, 2021 | 46.76 | 47.80 | 45.65 | 46.26 | 1,339,736 | -2.50(-5.13%) |
Jul 16, 2021 | 50.47 | 50.49 | 48.64 | 48.76 | 1,009,581 | -0.79(-1.59%) |
Jul 15, 2021 | 49.11 | 50.59 | 48.16 | 49.55 | 1,221,870 | +0.57(+1.16%) |
Jul 14, 2021 | 52.58 | 52.90 | 48.75 | 48.98 | 1,134,545 | -3.11(-5.97%) |
Jul 13, 2021 | 52.78 | 53.48 | 51.75 | 52.09 | 950,791 | -0.83(-1.57%) |
Jul 12, 2021 | 52.94 | 53.87 | 52.40 | 52.92 | 955,198 | -0.38(-0.71%) |
Jul 09, 2021 | 52.21 | 53.30 | 51.10 | 53.30 | 1,169,266 | +3.01(+5.99%) |
Jul 08, 2021 | 49.81 | 51.47 | 48.90 | 50.29 | 1,704,586 | -1.42(-2.75%) |
Jul 07, 2021 | 55.29 | 55.67 | 51.38 | 51.71 | 1,593,477 | -3.74(-6.74%) |
Jul 06, 2021 | 56.00 | 56.43 | 54.56 | 55.45 | 1,194,628 | +0.05(+0.09%) |
Jul 02, 2021 | 57.40 | 57.63 | 55.37 | 55.40 | 1,111,961 | -1.61(-2.82%) |