Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.52 | 48.70 | 47.49 | 47.48 | 4,803,743 | -0.72(-1.50%) |
Sep 29, 2021 | 48.37 | 48.53 | 47.96 | 48.21 | 3,088,599 | -0.26(-0.53%) |
Sep 28, 2021 | 49.03 | 49.73 | 48.36 | 48.46 | 5,937,944 | -0.45(-0.92%) |
Sep 27, 2021 | 47.67 | 49.27 | 47.60 | 48.91 | 5,230,229 | +1.69(+3.59%) |
Sep 24, 2021 | 47.00 | 47.76 | 47.00 | 47.22 | 2,974,729 | +0.05(+0.10%) |
Sep 23, 2021 | 46.33 | 47.63 | 46.23 | 47.17 | 5,127,035 | +1.44(+3.14%) |
Sep 22, 2021 | 45.79 | 46.16 | 45.60 | 45.73 | 4,575,085 | +0.58(+1.28%) |
Sep 21, 2021 | 45.63 | 45.79 | 45.00 | 45.16 | 4,457,623 | -0.27(-0.58%) |
Sep 20, 2021 | 45.65 | 45.74 | 44.64 | 45.42 | 6,719,036 | -1.43(-3.05%) |
Sep 17, 2021 | 46.88 | 47.16 | 46.22 | 46.85 | 12,597,498 | -0.20(-0.43%) |
Sep 16, 2021 | 48.02 | 48.14 | 46.70 | 47.05 | 6,756,651 | -0.64(-1.34%) |
Sep 15, 2021 | 46.90 | 47.80 | 46.76 | 47.70 | 6,317,727 | +0.85(+1.82%) |
Sep 14, 2021 | 47.93 | 48.09 | 46.61 | 46.84 | 4,811,417 | -1.01(-2.11%) |
Sep 13, 2021 | 47.90 | 48.18 | 47.47 | 47.85 | 4,383,893 | +0.30(+0.64%) |
Sep 10, 2021 | 48.76 | 48.78 | 47.50 | 47.55 | 7,524,701 | -0.89(-1.83%) |
Sep 09, 2021 | 48.42 | 49.15 | 48.42 | 48.44 | 4,520,220 | -0.09(-0.19%) |
Sep 08, 2021 | 48.56 | 48.63 | 48.11 | 48.53 | 4,523,150 | -0.13(-0.26%) |
Sep 07, 2021 | 49.36 | 49.46 | 48.55 | 48.66 | 4,359,334 | -0.74(-1.50%) |
Sep 03, 2021 | 49.84 | 49.91 | 49.20 | 49.40 | 3,329,685 | -0.35(-0.70%) |
Sep 02, 2021 | 49.92 | 50.08 | 49.53 | 49.75 | 4,037,535 | -0.08(-0.17%) |
Sep 01, 2021 | 50.60 | 50.87 | 49.64 | 49.83 | 5,231,795 | -0.75(-1.48%) |
Aug 31, 2021 | 50.64 | 50.93 | 50.27 | 50.58 | 4,327,620 | +0.04(+0.07%) |
Aug 30, 2021 | 51.84 | 51.88 | 50.52 | 50.54 | 2,699,595 | -1.13(-2.18%) |
Aug 27, 2021 | 50.83 | 51.75 | 50.75 | 51.67 | 4,712,156 | +0.85(+1.68%) |
Aug 26, 2021 | 50.89 | 51.19 | 50.75 | 50.82 | 4,706,211 | -0.08(-0.16%) |
Aug 25, 2021 | 50.10 | 51.27 | 49.95 | 50.90 | 5,083,467 | +0.95(+1.91%) |
Aug 24, 2021 | 49.67 | 50.26 | 49.50 | 49.95 | 3,824,407 | +0.43(+0.87%) |
Aug 23, 2021 | 49.12 | 49.82 | 49.12 | 49.52 | 3,928,912 | +0.68(+1.39%) |
Aug 20, 2021 | 48.33 | 49.02 | 48.03 | 48.84 | 4,652,713 | +0.50(+1.04%) |
Aug 19, 2021 | 48.48 | 48.84 | 48.13 | 48.34 | 5,886,665 | -0.70(-1.42%) |
Aug 18, 2021 | 49.10 | 49.96 | 48.79 | 49.03 | 5,005,240 | -0.25(-0.50%) |
Aug 17, 2021 | 49.36 | 49.77 | 48.91 | 49.28 | 4,867,019 | -0.43(-0.87%) |
Aug 16, 2021 | 49.01 | 49.80 | 48.70 | 49.71 | 4,736,324 | +0.37(+0.74%) |
Aug 13, 2021 | 50.12 | 50.37 | 49.25 | 49.34 | 7,409,289 | -0.93(-1.86%) |
Aug 12, 2021 | 50.17 | 50.40 | 49.86 | 50.28 | 4,227,536 | +0.11(+0.22%) |
Aug 11, 2021 | 49.48 | 50.25 | 49.27 | 50.17 | 5,487,025 | +0.86(+1.75%) |
Aug 10, 2021 | 48.75 | 49.50 | 48.69 | 49.31 | 5,017,499 | +0.41(+0.84%) |
Aug 09, 2021 | 48.55 | 49.21 | 48.30 | 48.90 | 5,079,675 | +0.20(+0.41%) |
Aug 06, 2021 | 48.00 | 49.02 | 48.00 | 48.69 | 6,116,059 | +1.25(+2.63%) |
Aug 05, 2021 | 47.46 | 47.86 | 47.26 | 47.45 | 5,236,194 | +0.28(+0.60%) |
Aug 04, 2021 | 47.26 | 47.69 | 46.92 | 47.16 | 4,700,283 | -0.47(-0.98%) |
Aug 03, 2021 | 47.13 | 47.91 | 46.54 | 47.63 | 4,938,026 | +0.66(+1.40%) |
Aug 02, 2021 | 47.38 | 48.14 | 46.91 | 46.97 | 5,927,301 | -0.05(-0.10%) |
Jul 30, 2021 | 46.76 | 47.34 | 46.68 | 47.02 | 4,943,037 | +0.03(+0.06%) |
Jul 29, 2021 | 46.63 | 47.41 | 46.33 | 46.99 | 4,858,574 | +0.87(+1.89%) |
Jul 28, 2021 | 46.17 | 46.60 | 45.72 | 46.12 | 7,222,859 | +0.15(+0.32%) |
Jul 27, 2021 | 45.47 | 46.57 | 45.28 | 45.97 | 6,569,606 | -0.05(-0.12%) |
Jul 26, 2021 | 45.34 | 46.23 | 45.31 | 46.03 | 4,975,244 | +0.57(+1.25%) |
Jul 23, 2021 | 45.68 | 45.98 | 45.21 | 45.46 | 4,849,564 | +0.13(+0.28%) |
Jul 22, 2021 | 45.48 | 45.54 | 45.04 | 45.33 | 5,247,778 | -0.21(-0.46%) |
Jul 21, 2021 | 45.31 | 45.93 | 45.12 | 45.54 | 5,653,399 | +0.56(+1.25%) |
Jul 20, 2021 | 43.29 | 45.45 | 43.06 | 44.98 | 7,047,343 | +1.69(+3.91%) |
Jul 19, 2021 | 44.00 | 44.18 | 43.05 | 43.29 | 8,106,289 | -1.64(-3.65%) |
Jul 16, 2021 | 44.54 | 45.11 | 44.13 | 44.92 | 8,976,492 | +0.64(+1.44%) |
Jul 15, 2021 | 43.93 | 45.19 | 43.28 | 44.29 | 7,527,831 | -0.55(-1.22%) |
Jul 14, 2021 | 45.39 | 45.84 | 44.57 | 44.83 | 5,341,321 | -0.62(-1.36%) |
Jul 13, 2021 | 45.76 | 45.92 | 45.16 | 45.45 | 2,992,513 | -0.29(-0.64%) |
Jul 12, 2021 | 45.09 | 45.98 | 44.81 | 45.74 | 3,286,668 | +0.32(+0.70%) |
Jul 09, 2021 | 44.87 | 45.57 | 44.66 | 45.42 | 3,923,480 | +1.45(+3.29%) |
Jul 08, 2021 | 44.33 | 44.55 | 43.70 | 43.98 | 4,958,359 | -1.04(-2.30%) |
Jul 07, 2021 | 44.77 | 45.21 | 44.50 | 45.01 | 3,307,756 | -0.01(-0.02%) |
Jul 06, 2021 | 46.39 | 46.49 | 44.76 | 45.02 | 6,791,820 | -1.59(-3.42%) |
Jul 02, 2021 | 46.76 | 46.88 | 46.39 | 46.62 | 3,372,378 | -0.17(-0.37%) |