Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.40 | 41.24 | 39.39 | 39.39 | 14,684,006 | -0.08(-0.20%) |
Sep 29, 2021 | 41.87 | 41.99 | 39.14 | 39.47 | 20,191,672 | -2.08(-5.00%) |
Sep 28, 2021 | 44.17 | 45.05 | 41.37 | 41.55 | 24,339,744 | -5.37(-11.45%) |
Sep 27, 2021 | 45.77 | 47.40 | 44.82 | 46.92 | 10,399,090 | -0.26(-0.54%) |
Sep 24, 2021 | 46.10 | 47.45 | 46.02 | 47.18 | 7,587,549 | -0.15(-0.31%) |
Sep 23, 2021 | 46.13 | 47.77 | 45.69 | 47.32 | 12,008,799 | +1.81(+3.98%) |
Sep 22, 2021 | 43.74 | 45.82 | 43.30 | 45.51 | 11,263,664 | +2.62(+6.10%) |
Sep 21, 2021 | 43.33 | 43.80 | 41.68 | 42.90 | 10,127,515 | +0.30(+0.69%) |
Sep 20, 2021 | 43.04 | 43.48 | 40.49 | 42.60 | 19,754,698 | -3.39(-7.38%) |
Sep 17, 2021 | 47.85 | 47.86 | 45.23 | 45.99 | 14,716,653 | -2.28(-4.73%) |
Sep 16, 2021 | 46.97 | 48.73 | 46.26 | 48.28 | 9,240,915 | +0.47(+0.99%) |
Sep 15, 2021 | 47.28 | 47.91 | 46.00 | 47.80 | 9,467,148 | +0.71(+1.50%) |
Sep 14, 2021 | 47.62 | 48.18 | 46.38 | 47.10 | 10,290,171 | +0.00(+0.00%) |
Sep 13, 2021 | 47.03 | 47.39 | 45.19 | 47.10 | 11,532,499 | +1.26(+2.75%) |
Sep 10, 2021 | 45.89 | 47.84 | 45.76 | 45.84 | 14,636,123 | +1.02(+2.28%) |
Sep 09, 2021 | 44.18 | 45.51 | 44.16 | 44.81 | 8,780,824 | +0.59(+1.33%) |
Sep 08, 2021 | 45.36 | 45.62 | 43.05 | 44.22 | 11,974,574 | -1.79(-3.89%) |
Sep 07, 2021 | 46.59 | 46.64 | 45.18 | 46.01 | 5,757,058 | -0.46(-0.99%) |
Sep 03, 2021 | 45.39 | 47.08 | 45.22 | 46.48 | 7,501,321 | +0.92(+2.03%) |
Sep 02, 2021 | 45.60 | 45.97 | 44.96 | 45.55 | 7,292,737 | +0.33(+0.74%) |
Sep 01, 2021 | 46.47 | 46.54 | 45.09 | 45.22 | 7,357,707 | -0.58(-1.27%) |
Aug 31, 2021 | 47.00 | 47.19 | 44.64 | 45.80 | 9,772,007 | -1.17(-2.49%) |
Aug 30, 2021 | 47.01 | 48.21 | 46.36 | 46.97 | 10,453,840 | +0.43(+0.93%) |
Aug 27, 2021 | 44.13 | 46.73 | 43.97 | 46.54 | 12,561,303 | +2.58(+5.86%) |
Aug 26, 2021 | 43.80 | 44.60 | 43.00 | 43.96 | 9,679,474 | -0.10(-0.22%) |
Aug 25, 2021 | 43.47 | 44.88 | 43.40 | 44.06 | 10,282,394 | +1.03(+2.40%) |
Aug 24, 2021 | 43.27 | 43.72 | 42.69 | 43.02 | 8,693,812 | +0.04(+0.09%) |
Aug 23, 2021 | 40.73 | 43.08 | 40.73 | 42.98 | 12,419,299 | +3.21(+8.06%) |
Aug 20, 2021 | 39.31 | 40.09 | 38.38 | 39.78 | 10,909,000 | +0.79(+2.02%) |
Aug 19, 2021 | 37.56 | 39.61 | 36.54 | 38.99 | 15,080,883 | +0.95(+2.51%) |
Aug 18, 2021 | 39.64 | 40.29 | 37.96 | 38.04 | 10,920,014 | -1.77(-4.45%) |
Aug 17, 2021 | 41.25 | 41.27 | 38.70 | 39.81 | 14,197,850 | -2.51(-5.93%) |
Aug 16, 2021 | 42.22 | 42.73 | 41.25 | 42.32 | 6,771,697 | -0.46(-1.08%) |
Aug 13, 2021 | 41.81 | 42.90 | 41.60 | 42.78 | 7,781,482 | +0.85(+2.02%) |
Aug 12, 2021 | 42.74 | 42.80 | 40.89 | 41.93 | 9,914,132 | -1.52(-3.51%) |
Aug 11, 2021 | 44.33 | 44.39 | 41.74 | 43.46 | 10,177,547 | -0.28(-0.63%) |
Aug 10, 2021 | 45.62 | 45.82 | 42.80 | 43.73 | 10,151,835 | -1.67(-3.68%) |
Aug 09, 2021 | 46.14 | 46.51 | 44.80 | 45.40 | 6,040,859 | -0.47(-1.03%) |
Aug 06, 2021 | 45.58 | 46.51 | 45.45 | 45.88 | 6,303,837 | -0.53(-1.14%) |
Aug 05, 2021 | 47.39 | 47.41 | 45.69 | 46.41 | 8,712,007 | -0.43(-0.92%) |
Aug 04, 2021 | 45.41 | 47.37 | 45.31 | 46.84 | 13,982,904 | +1.61(+3.57%) |
Aug 03, 2021 | 44.56 | 45.23 | 42.91 | 45.23 | 10,970,633 | +0.75(+1.68%) |
Aug 02, 2021 | 44.46 | 46.13 | 44.15 | 44.48 | 17,291,612 | +0.81(+1.85%) |
Jul 30, 2021 | 41.51 | 43.78 | 41.39 | 43.67 | 13,822,563 | +0.92(+2.16%) |
Jul 29, 2021 | 40.56 | 42.98 | 40.56 | 42.75 | 15,550,665 | +2.23(+5.51%) |
Jul 28, 2021 | 38.90 | 40.83 | 38.39 | 40.51 | 13,189,807 | +2.00(+5.19%) |
Jul 27, 2021 | 40.14 | 40.19 | 36.12 | 38.52 | 18,183,492 | -2.26(-5.55%) |
Jul 26, 2021 | 39.92 | 41.11 | 39.93 | 40.78 | 7,823,453 | -0.10(-0.24%) |
Jul 23, 2021 | 40.62 | 40.94 | 39.30 | 40.88 | 8,883,989 | +0.80(+1.99%) |
Jul 22, 2021 | 40.24 | 40.95 | 39.26 | 40.08 | 8,269,712 | -1.09(-2.65%) |
Jul 21, 2021 | 38.05 | 41.17 | 37.98 | 41.17 | 12,799,277 | +3.45(+9.15%) |
Jul 20, 2021 | 36.64 | 38.45 | 35.27 | 37.72 | 12,674,277 | +1.48(+4.07%) |
Jul 19, 2021 | 34.64 | 36.33 | 34.15 | 36.24 | 17,766,438 | +0.08(+0.22%) |
Jul 16, 2021 | 39.38 | 39.80 | 36.00 | 36.17 | 14,662,539 | -2.62(-6.75%) |
Jul 15, 2021 | 41.11 | 41.13 | 37.93 | 38.78 | 15,190,258 | -2.70(-6.50%) |
Jul 14, 2021 | 42.84 | 44.07 | 41.18 | 41.48 | 15,605,594 | -0.45(-1.08%) |
Jul 13, 2021 | 42.06 | 42.62 | 41.42 | 41.93 | 9,434,918 | -0.70(-1.64%) |
Jul 12, 2021 | 41.48 | 42.63 | 41.13 | 42.63 | 9,162,269 | +1.53(+3.73%) |
Jul 09, 2021 | 39.53 | 41.26 | 38.62 | 41.10 | 9,960,552 | +1.96(+5.00%) |
Jul 08, 2021 | 37.93 | 39.73 | 37.15 | 39.14 | 15,002,732 | -1.44(-3.54%) |
Jul 07, 2021 | 43.09 | 43.20 | 40.03 | 40.57 | 10,793,233 | -1.77(-4.18%) |
Jul 06, 2021 | 42.94 | 43.43 | 40.69 | 42.34 | 10,179,978 | -0.28(-0.65%) |
Jul 02, 2021 | 42.87 | 42.99 | 41.57 | 42.62 | 11,112,835 | +0.74(+1.76%) |