Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.50 | 44.50 | 42.71 | 42.76 | 3,694,807 | -3.49(-7.55%) |
Sep 29, 2021 | 46.24 | 46.86 | 45.84 | 46.25 | 1,214,213 | +0.07(+0.16%) |
Sep 28, 2021 | 46.00 | 46.82 | 45.42 | 46.18 | 1,558,537 | -0.04(-0.08%) |
Sep 27, 2021 | 45.53 | 46.61 | 45.30 | 46.21 | 2,522,728 | +1.05(+2.32%) |
Sep 24, 2021 | 46.35 | 46.82 | 44.78 | 45.16 | 4,774,846 | -3.48(-7.16%) |
Sep 23, 2021 | 47.94 | 49.34 | 47.70 | 48.65 | 3,091,470 | +1.28(+2.71%) |
Sep 22, 2021 | 46.85 | 47.81 | 46.67 | 47.37 | 1,783,882 | +0.73(+1.57%) |
Sep 21, 2021 | 47.11 | 47.47 | 45.90 | 46.63 | 1,942,770 | -0.15(-0.32%) |
Sep 20, 2021 | 45.42 | 46.89 | 44.89 | 46.78 | 1,929,515 | +0.31(+0.66%) |
Sep 17, 2021 | 46.12 | 47.49 | 45.87 | 46.48 | 5,198,927 | +0.26(+0.57%) |
Sep 16, 2021 | 46.65 | 47.53 | 46.19 | 46.21 | 1,747,445 | -0.38(-0.82%) |
Sep 15, 2021 | 46.56 | 47.36 | 45.75 | 46.60 | 2,212,457 | +0.01(+0.02%) |
Sep 14, 2021 | 47.41 | 47.57 | 46.09 | 46.59 | 2,489,765 | -0.66(-1.41%) |
Sep 13, 2021 | 48.85 | 48.99 | 47.14 | 47.25 | 2,811,023 | -1.63(-3.33%) |
Sep 10, 2021 | 50.16 | 50.69 | 48.84 | 48.88 | 1,718,422 | -1.39(-2.76%) |
Sep 09, 2021 | 49.61 | 50.51 | 49.05 | 50.27 | 1,739,744 | +0.66(+1.34%) |
Sep 08, 2021 | 50.08 | 50.60 | 49.16 | 49.60 | 2,191,486 | -0.48(-0.95%) |
Sep 07, 2021 | 53.78 | 53.78 | 50.05 | 50.08 | 2,811,282 | -3.46(-6.47%) |
Sep 03, 2021 | 53.90 | 53.90 | 52.96 | 53.55 | 1,263,859 | -0.46(-0.85%) |
Sep 02, 2021 | 53.31 | 54.49 | 53.12 | 54.00 | 1,606,888 | +0.51(+0.95%) |
Sep 01, 2021 | 53.71 | 54.27 | 52.98 | 53.50 | 1,763,510 | +0.41(+0.78%) |
Aug 31, 2021 | 52.37 | 53.11 | 51.99 | 53.09 | 1,886,288 | +0.73(+1.40%) |
Aug 30, 2021 | 53.39 | 53.59 | 52.31 | 52.36 | 1,662,704 | -1.28(-2.39%) |
Aug 27, 2021 | 54.15 | 54.61 | 53.62 | 53.64 | 1,800,567 | -0.52(-0.95%) |
Aug 26, 2021 | 54.14 | 54.14 | 52.94 | 54.15 | 1,811,578 | -0.40(-0.74%) |
Aug 25, 2021 | 56.72 | 56.94 | 54.53 | 54.56 | 2,109,470 | -1.25(-2.23%) |
Aug 24, 2021 | 55.37 | 56.09 | 54.41 | 55.80 | 1,841,958 | +0.85(+1.55%) |
Aug 23, 2021 | 54.82 | 56.37 | 54.31 | 54.95 | 3,391,254 | +0.32(+0.58%) |
Aug 20, 2021 | 56.14 | 57.56 | 53.76 | 54.63 | 16,692,997 | +3.70(+7.26%) |
Aug 19, 2021 | 49.57 | 51.04 | 49.29 | 50.93 | 2,549,429 | +0.64(+1.27%) |
Aug 18, 2021 | 50.51 | 51.13 | 49.96 | 50.30 | 1,668,398 | -0.33(-0.65%) |
Aug 17, 2021 | 51.80 | 51.92 | 50.05 | 50.62 | 1,387,172 | -1.63(-3.12%) |
Aug 16, 2021 | 51.95 | 52.61 | 51.25 | 52.25 | 1,315,739 | -0.19(-0.36%) |
Aug 13, 2021 | 52.99 | 53.24 | 52.18 | 52.44 | 985,140 | -0.88(-1.65%) |
Aug 12, 2021 | 54.31 | 54.78 | 52.82 | 53.32 | 1,314,324 | -0.75(-1.39%) |
Aug 11, 2021 | 53.48 | 54.14 | 52.63 | 54.07 | 1,498,920 | +1.05(+1.98%) |
Aug 10, 2021 | 51.44 | 53.73 | 51.13 | 53.02 | 1,995,487 | +1.76(+3.43%) |
Aug 09, 2021 | 50.90 | 51.58 | 50.22 | 51.26 | 1,225,317 | +0.01(+0.02%) |
Aug 06, 2021 | 51.88 | 52.24 | 51.14 | 51.25 | 949,195 | +0.27(+0.53%) |
Aug 05, 2021 | 50.24 | 51.18 | 50.00 | 50.98 | 1,181,634 | +0.93(+1.85%) |
Aug 04, 2021 | 51.50 | 51.99 | 50.00 | 50.05 | 1,846,328 | -1.98(-3.80%) |
Aug 03, 2021 | 52.72 | 52.83 | 50.93 | 52.03 | 2,488,013 | -0.28(-0.54%) |
Aug 02, 2021 | 53.23 | 53.48 | 51.87 | 52.31 | 2,986,868 | -1.12(-2.10%) |
Jul 30, 2021 | 52.91 | 55.20 | 52.82 | 53.43 | 1,088,744 | +0.24(+0.46%) |
Jul 29, 2021 | 53.85 | 54.77 | 52.86 | 53.19 | 2,069,190 | +0.01(+0.02%) |
Jul 28, 2021 | 53.49 | 54.17 | 52.78 | 53.18 | 951,955 | -0.22(-0.42%) |
Jul 27, 2021 | 54.35 | 54.58 | 52.77 | 53.41 | 1,158,549 | -1.43(-2.61%) |
Jul 26, 2021 | 54.64 | 55.53 | 54.34 | 54.84 | 852,585 | +0.18(+0.33%) |
Jul 23, 2021 | 54.96 | 55.24 | 54.13 | 54.66 | 931,041 | +0.22(+0.40%) |
Jul 22, 2021 | 55.84 | 55.96 | 53.87 | 54.44 | 982,793 | -0.51(-0.92%) |
Jul 21, 2021 | 54.07 | 55.54 | 53.98 | 54.95 | 1,314,578 | +1.53(+2.86%) |
Jul 20, 2021 | 51.06 | 53.74 | 50.49 | 53.42 | 1,697,215 | +2.42(+4.74%) |
Jul 19, 2021 | 50.89 | 52.01 | 50.37 | 51.01 | 1,918,673 | -1.44(-2.75%) |
Jul 16, 2021 | 54.43 | 54.59 | 52.15 | 52.45 | 1,394,952 | -1.44(-2.68%) |
Jul 15, 2021 | 55.72 | 55.77 | 53.54 | 53.89 | 2,496,437 | -2.43(-4.31%) |
Jul 14, 2021 | 57.64 | 58.24 | 56.24 | 56.32 | 1,134,835 | -0.87(-1.52%) |
Jul 13, 2021 | 58.82 | 58.92 | 57.14 | 57.19 | 1,359,201 | -1.92(-3.25%) |
Jul 12, 2021 | 58.51 | 59.40 | 58.33 | 59.11 | 1,640,042 | +0.24(+0.41%) |
Jul 09, 2021 | 57.51 | 58.94 | 57.37 | 58.87 | 1,505,315 | +2.18(+3.85%) |
Jul 08, 2021 | 55.47 | 56.97 | 53.97 | 56.68 | 1,758,481 | +0.01(+0.02%) |
Jul 07, 2021 | 55.99 | 57.05 | 55.67 | 56.67 | 1,751,064 | +0.19(+0.33%) |
Jul 06, 2021 | 58.03 | 58.24 | 55.52 | 56.49 | 2,379,046 | -1.61(-2.78%) |
Jul 02, 2021 | 58.33 | 58.67 | 57.77 | 58.10 | 891,357 | -0.21(-0.37%) |