Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.13 | 43.13 | 41.41 | 42.04 | 3,528,006 | -1.09(-2.53%) |
Sep 29, 2021 | 44.17 | 45.46 | 43.10 | 43.13 | 4,595,577 | -1.49(-3.34%) |
Sep 28, 2021 | 43.92 | 45.96 | 42.51 | 44.62 | 5,786,595 | -0.14(-0.31%) |
Sep 27, 2021 | 44.93 | 45.91 | 43.95 | 44.76 | 4,037,397 | -0.15(-0.33%) |
Sep 24, 2021 | 44.70 | 46.55 | 44.35 | 44.91 | 6,058,009 | -1.03(-2.24%) |
Sep 23, 2021 | 46.28 | 47.84 | 44.71 | 45.94 | 12,124,482 | -0.94(-2.01%) |
Sep 22, 2021 | 43.00 | 46.94 | 42.76 | 46.88 | 14,592,032 | +4.59(+10.85%) |
Sep 21, 2021 | 41.04 | 42.69 | 40.79 | 42.29 | 5,972,704 | +1.59(+3.91%) |
Sep 20, 2021 | 40.62 | 41.56 | 40.03 | 40.70 | 4,432,815 | -1.68(-3.96%) |
Sep 17, 2021 | 41.92 | 42.90 | 41.90 | 42.38 | 5,004,519 | +0.43(+1.03%) |
Sep 16, 2021 | 41.62 | 42.43 | 40.92 | 41.95 | 4,199,895 | +0.08(+0.19%) |
Sep 15, 2021 | 40.20 | 41.94 | 39.83 | 41.87 | 5,832,852 | +1.85(+4.62%) |
Sep 14, 2021 | 41.00 | 41.00 | 39.23 | 40.02 | 4,292,562 | -0.58(-1.43%) |
Sep 13, 2021 | 41.22 | 41.39 | 39.80 | 40.60 | 4,305,482 | -0.57(-1.38%) |
Sep 10, 2021 | 41.50 | 42.52 | 40.72 | 41.17 | 5,521,816 | -0.11(-0.27%) |
Sep 09, 2021 | 40.50 | 42.54 | 40.38 | 41.28 | 6,980,212 | +1.23(+3.07%) |
Sep 08, 2021 | 42.00 | 42.21 | 39.81 | 40.05 | 7,824,678 | -2.08(-4.94%) |
Sep 07, 2021 | 43.33 | 43.39 | 41.75 | 42.13 | 6,168,115 | -1.22(-2.81%) |
Sep 03, 2021 | 44.69 | 44.88 | 43.15 | 43.35 | 4,676,658 | -1.14(-2.56%) |
Sep 02, 2021 | 45.20 | 45.80 | 44.20 | 44.49 | 4,096,735 | -0.08(-0.18%) |
Sep 01, 2021 | 43.76 | 47.12 | 43.76 | 44.57 | 11,006,970 | +0.25(+0.56%) |
Aug 31, 2021 | 42.03 | 44.50 | 41.51 | 44.32 | 8,844,121 | +0.68(+1.56%) |
Aug 30, 2021 | 46.30 | 46.60 | 42.56 | 43.64 | 12,333,746 | -3.23(-6.89%) |
Aug 27, 2021 | 46.80 | 48.10 | 46.14 | 46.87 | 6,058,077 | +0.01(+0.02%) |
Aug 26, 2021 | 48.00 | 49.85 | 46.40 | 46.86 | 7,208,837 | -2.12(-4.33%) |
Aug 25, 2021 | 48.42 | 50.99 | 47.50 | 48.98 | 10,832,475 | -0.40(-0.81%) |
Aug 24, 2021 | 46.46 | 50.24 | 46.00 | 49.38 | 17,103,564 | +4.09(+9.03%) |
Aug 23, 2021 | 44.16 | 46.85 | 43.32 | 45.29 | 15,640,103 | +2.65(+6.21%) |
Aug 20, 2021 | 45.20 | 45.56 | 42.44 | 42.64 | 11,764,302 | -2.05(-4.59%) |
Aug 19, 2021 | 45.06 | 46.88 | 44.13 | 44.69 | 18,488,408 | -5.11(-10.26%) |
Aug 18, 2021 | 47.97 | 52.06 | 47.20 | 49.80 | 24,269,846 | +3.13(+6.71%) |
Aug 17, 2021 | 47.30 | 48.85 | 46.01 | 46.67 | 9,141,658 | -0.52(-1.10%) |
Aug 16, 2021 | 49.40 | 49.79 | 47.00 | 47.19 | 12,023,757 | -3.44(-6.79%) |
Aug 13, 2021 | 48.45 | 53.20 | 48.22 | 50.63 | 25,659,904 | +2.53(+5.26%) |
Aug 12, 2021 | 50.13 | 50.35 | 47.52 | 48.10 | 13,416,324 | -3.09(-6.04%) |
Aug 11, 2021 | 54.57 | 54.61 | 49.00 | 51.19 | 15,878,116 | -2.75(-5.10%) |
Aug 10, 2021 | 56.49 | 58.49 | 53.50 | 53.94 | 17,047,564 | -2.89(-5.09%) |
Aug 09, 2021 | 59.08 | 59.96 | 56.00 | 56.83 | 27,475,508 | +1.82(+3.31%) |
Aug 06, 2021 | 57.77 | 60.88 | 53.10 | 55.01 | 70,131,720 | +4.16(+8.18%) |
Aug 05, 2021 | 62.90 | 66.49 | 50.46 | 50.85 | 82,397,256 | -19.62(-27.84%) |
Aug 04, 2021 | 54.45 | 85.00 | 54.40 | 70.47 | 175,321,072 | +23.67(+50.58%) |
Aug 03, 2021 | 37.91 | 48.59 | 37.16 | 46.80 | 93,172,352 | +9.12(+24.20%) |
Aug 02, 2021 | 35.97 | 37.98 | 35.30 | 37.68 | 19,917,100 | +2.53(+7.20%) |
Jul 30, 2021 | 34.93 | 36.98 | 33.25 | 35.15 | 40,632,252 | +0.34(+0.98%) |