Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.71 | 44.89 | 43.40 | 43.85 | 2,987,448 | +0.63(+1.45%) |
Sep 29, 2021 | 42.08 | 43.55 | 41.69 | 43.23 | 5,756,451 | +1.18(+2.80%) |
Sep 28, 2021 | 41.80 | 42.65 | 41.61 | 42.05 | 5,366,281 | -0.70(-1.64%) |
Sep 27, 2021 | 42.81 | 43.76 | 42.60 | 42.75 | 1,852,138 | +0.03(+0.08%) |
Sep 24, 2021 | 42.93 | 43.59 | 42.71 | 42.72 | 2,138,113 | -0.55(-1.27%) |
Sep 23, 2021 | 44.20 | 44.37 | 43.19 | 43.27 | 2,025,266 | -1.15(-2.59%) |
Sep 22, 2021 | 44.92 | 45.48 | 44.38 | 44.42 | 1,614,732 | -0.30(-0.68%) |
Sep 21, 2021 | 45.20 | 45.71 | 44.67 | 44.73 | 1,419,992 | -0.12(-0.26%) |
Sep 20, 2021 | 44.75 | 45.27 | 44.31 | 44.84 | 1,979,343 | -0.18(-0.39%) |
Sep 17, 2021 | 45.11 | 45.36 | 44.84 | 45.02 | 2,793,540 | -0.51(-1.11%) |
Sep 16, 2021 | 46.35 | 46.43 | 45.18 | 45.53 | 2,108,599 | -1.79(-3.79%) |
Sep 15, 2021 | 46.92 | 47.91 | 46.80 | 47.32 | 1,388,398 | +0.19(+0.39%) |
Sep 14, 2021 | 47.25 | 47.86 | 46.94 | 47.14 | 1,241,090 | +0.18(+0.38%) |
Sep 13, 2021 | 46.79 | 47.59 | 46.56 | 46.96 | 1,604,982 | +0.30(+0.63%) |
Sep 10, 2021 | 47.35 | 47.78 | 46.65 | 46.66 | 1,942,214 | -1.27(-2.65%) |
Sep 09, 2021 | 48.49 | 48.49 | 47.46 | 47.93 | 1,612,529 | -0.25(-0.53%) |
Sep 08, 2021 | 48.16 | 48.59 | 47.82 | 48.18 | 1,323,285 | -0.04(-0.09%) |
Sep 07, 2021 | 49.12 | 49.48 | 47.98 | 48.23 | 1,954,485 | -1.56(-3.14%) |
Sep 03, 2021 | 49.60 | 50.41 | 49.19 | 49.79 | 1,439,240 | +1.05(+2.15%) |
Sep 02, 2021 | 48.28 | 48.74 | 47.94 | 48.74 | 1,136,494 | +0.52(+1.09%) |
Sep 01, 2021 | 49.05 | 49.30 | 48.20 | 48.22 | 1,757,936 | -0.43(-0.89%) |
Aug 31, 2021 | 48.46 | 49.58 | 48.30 | 48.65 | 5,019,248 | +0.90(+1.88%) |
Aug 30, 2021 | 49.01 | 49.14 | 47.70 | 47.75 | 1,732,059 | -1.10(-2.25%) |
Aug 27, 2021 | 47.18 | 48.97 | 46.99 | 48.85 | 2,000,680 | +1.71(+3.63%) |
Aug 26, 2021 | 47.23 | 47.87 | 47.05 | 47.14 | 2,970,355 | -0.57(-1.19%) |
Aug 25, 2021 | 48.14 | 48.23 | 47.54 | 47.71 | 1,373,944 | -0.90(-1.85%) |
Aug 24, 2021 | 48.71 | 49.01 | 48.21 | 48.61 | 1,686,853 | +0.05(+0.10%) |
Aug 23, 2021 | 47.69 | 48.81 | 47.31 | 48.56 | 1,433,906 | +1.75(+3.74%) |
Aug 20, 2021 | 46.46 | 47.22 | 46.34 | 46.81 | 2,029,749 | +0.14(+0.30%) |
Aug 19, 2021 | 46.93 | 47.21 | 46.40 | 46.67 | 1,954,860 | -0.53(-1.13%) |
Aug 18, 2021 | 48.54 | 48.66 | 46.80 | 47.20 | 2,474,105 | -1.46(-3.00%) |
Aug 17, 2021 | 48.99 | 49.22 | 48.37 | 48.66 | 1,090,940 | -0.55(-1.12%) |
Aug 16, 2021 | 49.26 | 49.82 | 48.69 | 49.21 | 1,192,588 | -0.12(-0.24%) |
Aug 13, 2021 | 48.85 | 49.52 | 48.70 | 49.33 | 1,289,566 | +0.97(+2.00%) |
Aug 12, 2021 | 48.79 | 48.84 | 47.84 | 48.36 | 1,063,142 | -0.59(-1.21%) |
Aug 11, 2021 | 48.97 | 49.63 | 48.80 | 48.95 | 1,315,146 | +0.65(+1.35%) |
Aug 10, 2021 | 48.99 | 49.19 | 48.12 | 48.30 | 1,426,551 | -0.84(-1.71%) |
Aug 09, 2021 | 49.85 | 50.40 | 49.09 | 49.14 | 1,757,199 | -1.34(-2.66%) |
Aug 06, 2021 | 50.30 | 50.79 | 49.80 | 50.49 | 1,523,265 | -1.08(-2.10%) |
Aug 05, 2021 | 52.72 | 52.82 | 51.50 | 51.57 | 858,368 | -1.24(-2.35%) |
Aug 04, 2021 | 53.97 | 54.55 | 52.80 | 52.81 | 969,210 | -0.59(-1.11%) |
Aug 03, 2021 | 53.46 | 53.92 | 53.34 | 53.41 | 734,305 | -0.05(-0.09%) |
Aug 02, 2021 | 54.09 | 54.09 | 52.95 | 53.46 | 782,080 | -0.49(-0.91%) |
Jul 30, 2021 | 53.62 | 54.30 | 53.41 | 53.95 | 1,104,835 | -0.08(-0.14%) |
Jul 29, 2021 | 52.86 | 54.93 | 52.75 | 54.02 | 2,889,086 | +2.54(+4.94%) |
Jul 28, 2021 | 50.90 | 51.51 | 50.39 | 51.48 | 1,685,562 | +0.47(+0.92%) |
Jul 27, 2021 | 51.08 | 51.20 | 50.31 | 51.01 | 1,329,438 | +0.03(+0.07%) |
Jul 26, 2021 | 50.25 | 51.61 | 49.76 | 50.98 | 1,581,853 | +0.98(+1.95%) |
Jul 23, 2021 | 50.12 | 50.35 | 49.51 | 50.00 | 1,085,528 | -0.36(-0.71%) |
Jul 22, 2021 | 50.78 | 50.90 | 49.67 | 50.36 | 1,071,772 | -0.67(-1.31%) |
Jul 21, 2021 | 50.29 | 51.23 | 50.15 | 51.03 | 949,744 | +0.18(+0.36%) |
Jul 20, 2021 | 50.98 | 51.84 | 50.40 | 50.85 | 1,293,047 | +0.21(+0.41%) |
Jul 19, 2021 | 50.46 | 51.34 | 50.08 | 50.64 | 1,553,335 | -0.46(-0.90%) |
Jul 16, 2021 | 51.98 | 52.11 | 50.70 | 51.10 | 1,232,386 | -1.10(-2.11%) |
Jul 15, 2021 | 51.88 | 52.25 | 51.17 | 52.20 | 1,171,047 | +0.33(+0.63%) |
Jul 14, 2021 | 52.42 | 52.68 | 51.61 | 51.87 | 1,166,210 | +0.38(+0.75%) |
Jul 13, 2021 | 50.64 | 52.49 | 50.52 | 51.49 | 1,308,650 | +1.04(+2.07%) |
Jul 12, 2021 | 50.92 | 51.48 | 50.33 | 50.45 | 984,640 | -0.83(-1.63%) |
Jul 09, 2021 | 50.48 | 51.51 | 50.42 | 51.28 | 1,078,320 | +0.80(+1.59%) |
Jul 08, 2021 | 51.74 | 51.89 | 49.77 | 50.48 | 1,671,883 | -1.08(-2.10%) |
Jul 07, 2021 | 51.92 | 52.05 | 51.33 | 51.56 | 1,521,145 | +0.06(+0.11%) |
Jul 06, 2021 | 52.29 | 52.29 | 50.90 | 51.51 | 1,961,847 | +0.05(+0.10%) |
Jul 02, 2021 | 51.56 | 51.63 | 50.82 | 51.46 | 1,467,955 | +0.99(+1.97%) |