Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.46 | 48.99 | 47.54 | 48.16 | 10,858,001 | -0.16(-0.33%) |
Sep 29, 2021 | 50.00 | 50.44 | 48.10 | 48.32 | 13,915,720 | -1.61(-3.22%) |
Sep 28, 2021 | 50.65 | 51.21 | 49.41 | 49.93 | 11,512,623 | -1.46(-2.84%) |
Sep 27, 2021 | 51.25 | 51.89 | 50.42 | 51.39 | 9,486,666 | +0.06(+0.12%) |
Sep 24, 2021 | 51.58 | 52.32 | 50.95 | 51.33 | 10,630,050 | -0.42(-0.81%) |
Sep 23, 2021 | 52.92 | 53.85 | 51.53 | 51.75 | 18,845,632 | -0.88(-1.67%) |
Sep 22, 2021 | 52.45 | 53.29 | 51.57 | 52.63 | 20,413,372 | -0.14(-0.27%) |
Sep 21, 2021 | 56.01 | 58.02 | 52.33 | 52.77 | 40,152,464 | -4.23(-7.42%) |
Sep 20, 2021 | 57.95 | 58.94 | 55.99 | 57.00 | 11,241,429 | -3.42(-5.66%) |
Sep 17, 2021 | 60.02 | 60.84 | 59.12 | 60.42 | 9,419,302 | +0.45(+0.75%) |
Sep 16, 2021 | 59.59 | 60.18 | 59.06 | 59.97 | 5,751,227 | +0.08(+0.13%) |
Sep 15, 2021 | 59.11 | 60.55 | 58.54 | 59.89 | 7,987,265 | +0.84(+1.42%) |
Sep 14, 2021 | 60.01 | 61.32 | 58.82 | 59.05 | 8,918,272 | -1.41(-2.33%) |
Sep 13, 2021 | 62.90 | 62.98 | 59.25 | 60.46 | 11,667,909 | -2.00(-3.20%) |
Sep 10, 2021 | 64.08 | 64.49 | 62.42 | 62.46 | 8,571,049 | -1.21(-1.90%) |
Sep 09, 2021 | 63.23 | 64.50 | 62.82 | 63.67 | 10,002,121 | +0.28(+0.44%) |
Sep 08, 2021 | 63.75 | 64.58 | 62.38 | 63.39 | 13,091,310 | -0.19(-0.30%) |
Sep 07, 2021 | 61.44 | 64.18 | 61.23 | 63.58 | 16,917,496 | +2.56(+4.20%) |
Sep 03, 2021 | 61.07 | 61.14 | 60.04 | 61.02 | 6,946,625 | -0.05(-0.08%) |
Sep 02, 2021 | 60.60 | 61.68 | 59.84 | 61.07 | 8,368,589 | +0.86(+1.43%) |
Sep 01, 2021 | 59.38 | 61.59 | 59.30 | 60.21 | 11,661,071 | +0.92(+1.55%) |
Aug 31, 2021 | 59.42 | 60.40 | 58.76 | 59.29 | 14,984,327 | +0.04(+0.07%) |
Aug 30, 2021 | 60.11 | 60.38 | 58.65 | 59.25 | 11,662,159 | -0.76(-1.27%) |
Aug 27, 2021 | 58.14 | 61.77 | 57.80 | 60.01 | 13,053,153 | +2.15(+3.72%) |
Aug 26, 2021 | 59.69 | 60.32 | 57.52 | 57.86 | 15,451,041 | -2.25(-3.74%) |
Aug 25, 2021 | 56.99 | 60.37 | 56.50 | 60.11 | 26,168,692 | +3.64(+6.45%) |
Aug 24, 2021 | 54.08 | 56.83 | 53.47 | 56.47 | 15,965,926 | +3.15(+5.91%) |
Aug 23, 2021 | 52.27 | 53.90 | 52.19 | 53.32 | 7,383,110 | +1.31(+2.52%) |
Aug 20, 2021 | 51.45 | 52.37 | 51.25 | 52.01 | 5,251,801 | +0.47(+0.91%) |
Aug 19, 2021 | 51.42 | 52.16 | 50.99 | 51.54 | 8,193,533 | -0.56(-1.07%) |
Aug 18, 2021 | 51.30 | 53.09 | 51.17 | 52.10 | 8,366,989 | +0.99(+1.94%) |
Aug 17, 2021 | 51.84 | 52.14 | 50.72 | 51.11 | 7,767,723 | -1.35(-2.57%) |
Aug 16, 2021 | 52.80 | 53.24 | 51.51 | 52.46 | 8,618,619 | -1.04(-1.94%) |
Aug 13, 2021 | 54.64 | 54.68 | 53.23 | 53.50 | 12,159,904 | -1.11(-2.03%) |
Aug 12, 2021 | 52.16 | 54.72 | 51.52 | 54.61 | 17,358,952 | +2.43(+4.66%) |
Aug 11, 2021 | 52.02 | 52.69 | 50.72 | 52.18 | 10,956,805 | +0.20(+0.38%) |
Aug 10, 2021 | 52.46 | 53.97 | 51.62 | 51.98 | 19,349,992 | -0.38(-0.73%) |
Aug 09, 2021 | 52.50 | 52.95 | 50.97 | 52.36 | 27,042,924 | +0.77(+1.49%) |
Aug 06, 2021 | 52.79 | 53.79 | 50.16 | 51.59 | 32,432,152 | +1.11(+2.20%) |
Aug 05, 2021 | 48.95 | 50.72 | 48.55 | 50.48 | 11,210,803 | +1.81(+3.72%) |
Aug 04, 2021 | 47.99 | 49.19 | 47.75 | 48.67 | 5,276,514 | +0.28(+0.58%) |
Aug 03, 2021 | 48.81 | 48.96 | 47.47 | 48.39 | 6,270,864 | -0.59(-1.20%) |
Aug 02, 2021 | 48.90 | 49.87 | 48.50 | 48.98 | 5,939,225 | +0.46(+0.95%) |
Jul 30, 2021 | 49.36 | 50.03 | 48.06 | 48.52 | 7,637,308 | -1.27(-2.55%) |
Jul 29, 2021 | 50.90 | 51.27 | 49.64 | 49.79 | 7,774,104 | -0.86(-1.70%) |
Jul 28, 2021 | 48.98 | 50.90 | 48.90 | 50.65 | 9,483,641 | +1.88(+3.85%) |
Jul 27, 2021 | 48.84 | 49.67 | 47.40 | 48.77 | 8,099,500 | -0.45(-0.91%) |
Jul 26, 2021 | 49.18 | 49.86 | 48.23 | 49.22 | 6,430,725 | -0.11(-0.22%) |
Jul 23, 2021 | 49.29 | 50.01 | 48.67 | 49.33 | 7,041,702 | +0.09(+0.18%) |
Jul 22, 2021 | 48.90 | 49.31 | 48.13 | 49.24 | 6,721,225 | +0.36(+0.74%) |
Jul 21, 2021 | 46.92 | 49.18 | 46.58 | 48.88 | 15,412,919 | +3.06(+6.68%) |
Jul 20, 2021 | 44.76 | 46.12 | 43.84 | 45.82 | 8,017,655 | +1.16(+2.60%) |
Jul 19, 2021 | 42.57 | 45.68 | 42.21 | 44.66 | 13,039,697 | +0.87(+1.99%) |
Jul 16, 2021 | 44.98 | 45.06 | 43.30 | 43.79 | 13,752,192 | -1.04(-2.32%) |
Jul 15, 2021 | 44.40 | 45.67 | 43.51 | 44.83 | 11,550,846 | -0.02(-0.04%) |
Jul 14, 2021 | 48.07 | 48.08 | 44.52 | 44.85 | 13,744,719 | -2.88(-6.03%) |
Jul 13, 2021 | 48.88 | 49.07 | 47.70 | 47.73 | 6,449,131 | -1.43(-2.91%) |
Jul 12, 2021 | 49.20 | 49.60 | 48.14 | 49.16 | 5,022,654 | +0.07(+0.14%) |
Jul 09, 2021 | 48.30 | 50.38 | 47.45 | 49.09 | 10,062,073 | +0.83(+1.72%) |
Jul 08, 2021 | 46.36 | 48.76 | 46.22 | 48.26 | 7,345,076 | -0.49(-1.01%) |
Jul 07, 2021 | 51.33 | 52.30 | 48.61 | 48.75 | 10,108,571 | -2.74(-5.32%) |
Jul 06, 2021 | 51.15 | 51.94 | 50.77 | 51.49 | 5,940,060 | +0.21(+0.41%) |
Jul 02, 2021 | 51.92 | 52.36 | 50.57 | 51.28 | 6,025,457 | -0.52(-1.00%) |