Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.51 | 48.51 | 45.96 | 46.46 | 1,478,288 | -1.71(-3.55%) |
Sep 29, 2021 | 48.34 | 48.72 | 47.64 | 48.17 | 819,985 | -0.06(-0.12%) |
Sep 28, 2021 | 49.19 | 49.85 | 48.05 | 48.23 | 1,144,835 | -0.98(-1.99%) |
Sep 27, 2021 | 47.79 | 49.52 | 47.44 | 49.21 | 1,354,184 | +1.75(+3.69%) |
Sep 24, 2021 | 47.57 | 48.25 | 47.42 | 47.46 | 1,477,267 | -0.33(-0.69%) |
Sep 23, 2021 | 46.38 | 48.23 | 46.38 | 47.79 | 1,305,158 | +1.53(+3.31%) |
Sep 22, 2021 | 45.79 | 47.05 | 45.68 | 46.26 | 1,367,023 | +1.06(+2.35%) |
Sep 21, 2021 | 45.44 | 45.94 | 45.11 | 45.20 | 1,500,447 | +0.00(+0.00%) |
Sep 20, 2021 | 44.12 | 45.79 | 44.03 | 45.20 | 1,486,865 | -0.11(-0.24%) |
Sep 17, 2021 | 44.10 | 45.39 | 44.10 | 45.31 | 3,892,230 | +1.32(+3.00%) |
Sep 16, 2021 | 44.59 | 44.87 | 43.98 | 43.99 | 1,038,896 | -0.52(-1.17%) |
Sep 15, 2021 | 43.95 | 44.55 | 43.25 | 44.51 | 1,255,328 | +0.34(+0.77%) |
Sep 14, 2021 | 45.86 | 45.93 | 43.78 | 44.17 | 1,615,475 | -1.16(-2.56%) |
Sep 13, 2021 | 44.67 | 45.39 | 43.88 | 45.33 | 1,534,851 | +1.14(+2.58%) |
Sep 10, 2021 | 45.91 | 46.16 | 44.18 | 44.19 | 2,007,671 | -1.63(-3.56%) |
Sep 09, 2021 | 45.18 | 46.12 | 45.13 | 45.82 | 2,003,961 | +0.22(+0.48%) |
Sep 08, 2021 | 45.98 | 46.30 | 45.25 | 45.60 | 2,979,753 | -0.77(-1.66%) |
Sep 07, 2021 | 46.66 | 46.91 | 46.06 | 46.37 | 2,658,055 | -0.50(-1.07%) |
Sep 03, 2021 | 48.45 | 48.71 | 46.70 | 46.87 | 3,793,158 | -2.11(-4.31%) |
Sep 02, 2021 | 49.53 | 50.43 | 48.52 | 48.98 | 24,592,092 | -0.57(-1.15%) |
Sep 01, 2021 | 50.61 | 50.74 | 49.40 | 49.55 | 4,273,075 | -0.67(-1.33%) |
Aug 31, 2021 | 50.50 | 50.90 | 49.30 | 50.22 | 6,664,745 | +2.36(+4.93%) |
Aug 30, 2021 | 49.27 | 49.27 | 47.35 | 47.86 | 2,503,301 | -1.23(-2.51%) |
Aug 27, 2021 | 46.70 | 49.43 | 46.61 | 49.09 | 2,755,147 | +2.63(+5.66%) |
Aug 26, 2021 | 45.50 | 46.95 | 45.29 | 46.46 | 2,208,539 | +0.78(+1.71%) |
Aug 25, 2021 | 45.49 | 46.51 | 44.70 | 45.68 | 2,193,597 | -0.40(-0.87%) |
Aug 24, 2021 | 45.18 | 46.29 | 45.12 | 46.08 | 2,217,195 | +1.15(+2.56%) |
Aug 23, 2021 | 43.08 | 45.16 | 42.83 | 44.93 | 1,641,194 | +1.80(+4.17%) |
Aug 20, 2021 | 41.80 | 43.91 | 41.12 | 43.13 | 2,560,956 | +0.21(+0.49%) |
Aug 19, 2021 | 44.48 | 46.38 | 42.68 | 42.92 | 2,798,304 | -1.88(-4.20%) |
Aug 18, 2021 | 45.03 | 45.38 | 44.67 | 44.80 | 1,454,657 | -0.45(-0.99%) |
Aug 17, 2021 | 44.79 | 45.54 | 44.53 | 45.25 | 1,234,386 | -0.12(-0.26%) |
Aug 16, 2021 | 45.93 | 45.98 | 43.34 | 45.37 | 1,467,347 | -1.15(-2.47%) |
Aug 13, 2021 | 46.06 | 46.58 | 45.69 | 46.52 | 1,383,283 | +0.15(+0.32%) |
Aug 12, 2021 | 46.22 | 47.48 | 45.86 | 46.37 | 2,212,062 | +0.10(+0.22%) |
Aug 11, 2021 | 46.15 | 46.60 | 45.31 | 46.27 | 1,351,269 | +0.07(+0.15%) |
Aug 10, 2021 | 44.42 | 46.33 | 44.42 | 46.20 | 1,264,105 | +2.11(+4.79%) |
Aug 09, 2021 | 44.83 | 45.37 | 43.74 | 44.09 | 1,679,394 | -0.13(-0.29%) |
Aug 06, 2021 | 44.46 | 45.01 | 43.73 | 44.22 | 1,795,724 | +0.61(+1.40%) |
Aug 05, 2021 | 43.21 | 44.06 | 43.00 | 43.61 | 1,192,764 | +0.83(+1.94%) |
Aug 04, 2021 | 41.86 | 42.81 | 41.20 | 42.78 | 2,328,025 | +0.18(+0.42%) |
Aug 03, 2021 | 44.67 | 44.67 | 41.95 | 42.60 | 1,913,220 | -1.78(-4.01%) |
Aug 02, 2021 | 45.75 | 47.03 | 44.29 | 44.38 | 1,175,820 | -1.44(-3.14%) |
Jul 30, 2021 | 45.61 | 46.45 | 44.85 | 45.82 | 1,398,883 | -0.14(-0.30%) |
Jul 29, 2021 | 46.30 | 47.39 | 45.87 | 45.96 | 1,329,159 | +0.48(+1.06%) |
Jul 28, 2021 | 45.57 | 46.27 | 44.59 | 45.48 | 1,014,192 | +0.19(+0.42%) |
Jul 27, 2021 | 45.06 | 45.54 | 44.59 | 45.29 | 704,921 | -0.18(-0.40%) |
Jul 26, 2021 | 45.02 | 45.84 | 44.60 | 45.47 | 1,388,428 | +0.57(+1.27%) |
Jul 23, 2021 | 45.01 | 45.30 | 44.40 | 44.90 | 737,900 | +0.29(+0.65%) |
Jul 22, 2021 | 45.65 | 45.65 | 44.28 | 44.61 | 1,268,652 | -1.12(-2.45%) |
Jul 21, 2021 | 46.53 | 47.33 | 45.63 | 45.73 | 1,028,692 | -0.39(-0.85%) |
Jul 20, 2021 | 43.49 | 46.51 | 43.28 | 46.12 | 1,667,276 | +2.51(+5.76%) |
Jul 19, 2021 | 43.81 | 44.18 | 42.63 | 43.61 | 1,694,503 | -1.75(-3.86%) |
Jul 16, 2021 | 47.39 | 47.39 | 45.30 | 45.36 | 1,031,616 | -1.41(-3.01%) |
Jul 15, 2021 | 47.33 | 47.48 | 46.17 | 46.77 | 1,169,964 | -0.88(-1.85%) |
Jul 14, 2021 | 47.88 | 48.71 | 47.24 | 47.65 | 1,278,518 | +0.00(+0.00%) |
Jul 13, 2021 | 48.29 | 48.36 | 47.43 | 47.65 | 1,505,953 | -1.17(-2.40%) |
Jul 12, 2021 | 48.09 | 48.88 | 47.81 | 48.82 | 3,889,391 | +0.20(+0.41%) |
Jul 09, 2021 | 46.50 | 49.02 | 46.34 | 48.62 | 1,490,326 | +2.60(+5.65%) |
Jul 08, 2021 | 45.57 | 47.03 | 45.30 | 46.02 | 917,251 | -0.49(-1.05%) |
Jul 07, 2021 | 46.69 | 47.12 | 45.89 | 46.51 | 1,580,176 | -0.35(-0.75%) |
Jul 06, 2021 | 47.67 | 47.90 | 46.64 | 46.86 | 1,148,362 | -1.13(-2.35%) |
Jul 02, 2021 | 48.48 | 48.51 | 47.69 | 47.99 | 754,219 | -0.22(-0.46%) |