Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.71 | 45.37 | 43.86 | 44.80 | 16,746,996 | +0.28(+0.63%) |
Sep 29, 2021 | 46.00 | 46.53 | 44.36 | 44.52 | 24,593,718 | -1.46(-3.18%) |
Sep 28, 2021 | 46.70 | 47.00 | 45.76 | 45.98 | 23,700,060 | -1.27(-2.69%) |
Sep 27, 2021 | 46.77 | 47.43 | 46.20 | 47.25 | 23,082,570 | +0.62(+1.33%) |
Sep 24, 2021 | 45.46 | 47.05 | 45.29 | 46.63 | 29,479,804 | +1.15(+2.53%) |
Sep 23, 2021 | 45.35 | 45.84 | 44.71 | 45.48 | 26,226,596 | +0.61(+1.36%) |
Sep 22, 2021 | 44.90 | 46.62 | 44.61 | 44.87 | 56,434,952 | +0.51(+1.15%) |
Sep 21, 2021 | 42.34 | 45.00 | 42.18 | 44.36 | 106,624,448 | +4.57(+11.49%) |
Sep 20, 2021 | 38.88 | 40.22 | 38.73 | 39.79 | 35,410,880 | +0.04(+0.10%) |
Sep 17, 2021 | 39.90 | 40.23 | 39.29 | 39.75 | 32,890,164 | +0.23(+0.58%) |
Sep 16, 2021 | 38.30 | 39.67 | 38.09 | 39.52 | 25,364,888 | +1.04(+2.70%) |
Sep 15, 2021 | 39.00 | 39.00 | 38.08 | 38.48 | 30,390,712 | -0.53(-1.36%) |
Sep 14, 2021 | 39.90 | 40.10 | 38.55 | 39.01 | 36,845,280 | -1.06(-2.65%) |
Sep 13, 2021 | 40.26 | 41.19 | 39.26 | 40.07 | 28,913,016 | +0.18(+0.45%) |
Sep 10, 2021 | 40.62 | 40.83 | 39.87 | 39.89 | 14,241,298 | -0.46(-1.14%) |
Sep 09, 2021 | 40.10 | 40.95 | 39.84 | 40.35 | 14,255,188 | +0.28(+0.70%) |
Sep 08, 2021 | 40.85 | 41.34 | 39.83 | 40.07 | 16,208,559 | -0.88(-2.15%) |
Sep 07, 2021 | 40.49 | 41.08 | 40.31 | 40.95 | 15,725,189 | +0.63(+1.56%) |
Sep 03, 2021 | 41.22 | 41.58 | 40.23 | 40.32 | 15,466,544 | -1.08(-2.61%) |
Sep 02, 2021 | 40.75 | 41.86 | 40.54 | 41.40 | 20,649,286 | +0.78(+1.92%) |
Sep 01, 2021 | 39.98 | 41.66 | 39.87 | 40.62 | 27,866,700 | +1.48(+3.78%) |
Aug 31, 2021 | 39.81 | 40.27 | 39.12 | 39.14 | 26,438,724 | -0.45(-1.14%) |
Aug 30, 2021 | 40.58 | 40.74 | 39.11 | 39.59 | 29,500,624 | -1.10(-2.70%) |
Aug 27, 2021 | 40.53 | 41.31 | 40.51 | 40.69 | 13,612,522 | +0.07(+0.17%) |
Aug 26, 2021 | 41.49 | 41.94 | 40.54 | 40.62 | 17,469,856 | -0.93(-2.24%) |
Aug 25, 2021 | 40.44 | 42.11 | 40.04 | 41.55 | 26,493,308 | +1.38(+3.44%) |
Aug 24, 2021 | 41.10 | 41.21 | 39.97 | 40.17 | 44,854,960 | -0.83(-2.02%) |
Aug 23, 2021 | 39.00 | 41.08 | 38.84 | 41.00 | 33,890,816 | +1.05(+2.63%) |
Aug 20, 2021 | 39.69 | 40.08 | 39.24 | 39.95 | 18,080,900 | +0.09(+0.23%) |
Aug 19, 2021 | 40.28 | 40.60 | 39.51 | 39.86 | 22,462,368 | -1.02(-2.50%) |
Aug 18, 2021 | 40.97 | 41.53 | 40.80 | 40.88 | 13,676,410 | -0.12(-0.29%) |
Aug 17, 2021 | 41.00 | 41.48 | 40.58 | 41.00 | 20,359,894 | -0.50(-1.20%) |
Aug 16, 2021 | 41.76 | 41.79 | 40.86 | 41.50 | 19,244,422 | -0.72(-1.71%) |
Aug 13, 2021 | 42.80 | 43.03 | 42.20 | 42.22 | 8,598,807 | -0.51(-1.19%) |
Aug 12, 2021 | 42.86 | 42.97 | 42.18 | 42.73 | 16,552,336 | -0.35(-0.81%) |
Aug 11, 2021 | 43.41 | 43.50 | 42.00 | 43.08 | 21,762,514 | -0.42(-0.97%) |
Aug 10, 2021 | 43.70 | 44.24 | 43.25 | 43.50 | 26,668,342 | +0.25(+0.58%) |
Aug 09, 2021 | 44.19 | 44.27 | 43.21 | 43.25 | 19,233,866 | -1.03(-2.33%) |
Aug 06, 2021 | 43.74 | 44.94 | 43.65 | 44.28 | 25,514,964 | +1.21(+2.81%) |
Aug 05, 2021 | 40.50 | 44.65 | 40.15 | 43.07 | 60,898,084 | +1.26(+3.01%) |
Aug 04, 2021 | 42.70 | 42.82 | 41.37 | 41.81 | 42,998,320 | -0.98(-2.29%) |
Aug 03, 2021 | 43.56 | 43.68 | 41.62 | 42.79 | 37,595,680 | -0.70(-1.61%) |
Aug 02, 2021 | 44.10 | 44.29 | 43.45 | 43.49 | 26,573,770 | +0.03(+0.07%) |
Jul 30, 2021 | 44.38 | 44.73 | 43.34 | 43.46 | 22,194,942 | -1.23(-2.75%) |
Jul 29, 2021 | 44.12 | 45.21 | 44.02 | 44.69 | 51,027,976 | -1.45(-3.14%) |
Jul 28, 2021 | 45.88 | 46.96 | 45.81 | 46.14 | 19,386,450 | +0.32(+0.70%) |
Jul 27, 2021 | 46.54 | 46.66 | 44.77 | 45.82 | 16,870,924 | -0.99(-2.11%) |
Jul 26, 2021 | 47.04 | 47.60 | 46.37 | 46.81 | 12,495,879 | -0.65(-1.37%) |
Jul 23, 2021 | 47.61 | 47.69 | 46.80 | 47.46 | 9,542,066 | -0.11(-0.23%) |
Jul 22, 2021 | 47.70 | 48.17 | 47.24 | 47.57 | 11,555,641 | +0.05(+0.11%) |
Jul 21, 2021 | 46.53 | 47.94 | 46.35 | 47.52 | 14,943,385 | +1.20(+2.59%) |
Jul 20, 2021 | 45.46 | 46.65 | 45.07 | 46.32 | 13,848,461 | +0.76(+1.67%) |
Jul 19, 2021 | 44.67 | 45.75 | 44.44 | 45.56 | 20,883,444 | -0.63(-1.36%) |
Jul 16, 2021 | 46.40 | 47.09 | 46.01 | 46.19 | 18,224,588 | -0.23(-0.50%) |
Jul 15, 2021 | 46.86 | 47.46 | 46.15 | 46.42 | 17,218,464 | -0.73(-1.55%) |
Jul 14, 2021 | 48.28 | 48.59 | 47.11 | 47.15 | 15,829,280 | -0.93(-1.93%) |
Jul 13, 2021 | 48.49 | 48.59 | 47.75 | 48.08 | 11,287,675 | -0.33(-0.68%) |
Jul 12, 2021 | 48.87 | 49.29 | 48.09 | 48.41 | 14,137,351 | -0.66(-1.35%) |
Jul 09, 2021 | 47.84 | 49.25 | 47.71 | 49.07 | 15,400,991 | +1.52(+3.20%) |
Jul 08, 2021 | 47.16 | 48.21 | 46.57 | 47.55 | 24,915,108 | -1.13(-2.32%) |
Jul 07, 2021 | 50.80 | 51.03 | 48.54 | 48.68 | 24,551,666 | -2.12(-4.17%) |
Jul 06, 2021 | 50.60 | 52.03 | 50.40 | 50.80 | 21,358,772 | -0.91(-1.76%) |
Jul 02, 2021 | 50.57 | 51.83 | 50.39 | 51.71 | 13,698,246 | +1.12(+2.21%) |