Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.83 | 42.90 | 41.83 | 42.03 | 429,035 | -0.25(-0.59%) |
Sep 29, 2021 | 43.11 | 43.18 | 42.06 | 42.28 | 531,823 | -0.59(-1.37%) |
Sep 28, 2021 | 43.97 | 44.38 | 42.76 | 42.86 | 777,638 | -1.52(-3.42%) |
Sep 27, 2021 | 44.42 | 44.51 | 43.79 | 44.38 | 385,654 | -0.20(-0.44%) |
Sep 24, 2021 | 44.37 | 44.64 | 44.16 | 44.58 | 291,349 | +0.10(+0.23%) |
Sep 23, 2021 | 44.34 | 44.87 | 44.30 | 44.48 | 314,939 | +0.27(+0.60%) |
Sep 22, 2021 | 43.43 | 44.38 | 43.14 | 44.21 | 404,031 | +0.85(+1.95%) |
Sep 21, 2021 | 43.74 | 43.90 | 43.35 | 43.36 | 436,728 | -0.08(-0.18%) |
Sep 20, 2021 | 43.55 | 43.83 | 42.93 | 43.44 | 444,024 | -0.68(-1.54%) |
Sep 17, 2021 | 44.86 | 45.28 | 44.00 | 44.12 | 1,038,860 | -1.11(-2.46%) |
Sep 16, 2021 | 45.30 | 45.56 | 44.90 | 45.24 | 414,251 | -0.30(-0.66%) |
Sep 15, 2021 | 45.47 | 45.62 | 44.96 | 45.54 | 361,918 | +0.16(+0.36%) |
Sep 14, 2021 | 45.23 | 45.64 | 45.20 | 45.37 | 413,016 | +0.16(+0.34%) |
Sep 13, 2021 | 45.95 | 46.28 | 45.05 | 45.22 | 519,514 | -0.65(-1.41%) |
Sep 10, 2021 | 46.45 | 46.56 | 45.84 | 45.87 | 312,766 | -0.43(-0.93%) |
Sep 09, 2021 | 46.72 | 46.97 | 46.28 | 46.30 | 499,799 | -0.59(-1.25%) |
Sep 08, 2021 | 46.87 | 47.20 | 46.67 | 46.88 | 338,426 | +0.04(+0.09%) |
Sep 07, 2021 | 47.18 | 47.18 | 46.82 | 46.84 | 250,402 | -0.45(-0.95%) |
Sep 03, 2021 | 47.31 | 47.43 | 47.16 | 47.29 | 200,941 | -0.09(-0.18%) |
Sep 02, 2021 | 47.21 | 47.42 | 47.12 | 47.37 | 262,647 | +0.39(+0.84%) |
Sep 01, 2021 | 46.99 | 47.21 | 46.66 | 46.98 | 347,238 | +0.13(+0.27%) |
Aug 31, 2021 | 46.71 | 47.19 | 46.71 | 46.85 | 558,125 | +0.16(+0.35%) |
Aug 30, 2021 | 46.73 | 46.93 | 46.59 | 46.69 | 179,619 | +0.14(+0.29%) |
Aug 27, 2021 | 46.12 | 46.56 | 46.09 | 46.55 | 337,013 | +0.44(+0.96%) |
Aug 26, 2021 | 46.48 | 46.60 | 46.09 | 46.11 | 269,849 | -0.38(-0.83%) |
Aug 25, 2021 | 46.16 | 46.60 | 46.05 | 46.49 | 342,359 | +0.38(+0.82%) |
Aug 24, 2021 | 46.00 | 46.17 | 45.66 | 46.12 | 235,920 | +0.25(+0.54%) |
Aug 23, 2021 | 45.72 | 45.92 | 45.48 | 45.87 | 357,101 | +0.35(+0.77%) |
Aug 20, 2021 | 44.95 | 45.59 | 44.67 | 45.52 | 338,771 | +0.61(+1.35%) |
Aug 19, 2021 | 44.86 | 45.16 | 42.79 | 44.91 | 391,689 | -0.30(-0.66%) |
Aug 18, 2021 | 45.24 | 45.42 | 45.11 | 45.21 | 583,006 | -0.05(-0.11%) |
Aug 17, 2021 | 45.35 | 45.44 | 44.88 | 45.26 | 646,845 | -0.38(-0.82%) |
Aug 16, 2021 | 45.76 | 45.76 | 45.37 | 45.64 | 246,790 | -0.13(-0.28%) |
Aug 13, 2021 | 45.54 | 45.78 | 45.36 | 45.77 | 357,341 | +0.34(+0.75%) |
Aug 12, 2021 | 44.83 | 45.46 | 44.81 | 45.42 | 333,493 | +0.47(+1.05%) |
Aug 11, 2021 | 44.95 | 45.09 | 44.60 | 44.95 | 305,442 | +0.09(+0.21%) |
Aug 10, 2021 | 44.95 | 45.01 | 44.46 | 44.86 | 485,695 | +0.12(+0.27%) |
Aug 09, 2021 | 44.84 | 44.96 | 44.55 | 44.74 | 648,677 | -0.26(-0.57%) |
Aug 06, 2021 | 44.86 | 45.66 | 44.40 | 45.00 | 749,141 | +0.42(+0.94%) |
Aug 05, 2021 | 44.16 | 44.60 | 44.05 | 44.58 | 429,910 | +0.49(+1.10%) |
Aug 04, 2021 | 44.29 | 44.48 | 44.05 | 44.09 | 425,590 | -0.22(-0.50%) |
Aug 03, 2021 | 44.49 | 44.72 | 44.04 | 44.31 | 410,080 | -0.02(-0.04%) |
Aug 02, 2021 | 44.46 | 44.60 | 44.29 | 44.33 | 162,872 | -0.03(-0.06%) |
Jul 30, 2021 | 44.20 | 44.47 | 44.10 | 44.36 | 408,514 | +0.01(+0.02%) |
Jul 29, 2021 | 44.31 | 44.63 | 44.25 | 44.35 | 220,237 | +0.10(+0.23%) |
Jul 28, 2021 | 44.02 | 44.36 | 43.90 | 44.25 | 425,017 | +0.16(+0.37%) |
Jul 27, 2021 | 43.56 | 44.12 | 43.43 | 44.08 | 489,268 | +0.52(+1.20%) |
Jul 26, 2021 | 43.92 | 43.92 | 43.38 | 43.56 | 507,312 | -0.32(-0.72%) |
Jul 23, 2021 | 43.66 | 43.90 | 43.50 | 43.88 | 220,138 | +0.36(+0.82%) |
Jul 22, 2021 | 43.52 | 43.60 | 43.39 | 43.52 | 344,958 | +0.15(+0.35%) |
Jul 21, 2021 | 43.09 | 43.43 | 43.03 | 43.37 | 375,133 | +0.28(+0.65%) |
Jul 20, 2021 | 42.28 | 43.21 | 42.09 | 43.08 | 424,568 | +0.96(+2.27%) |
Jul 19, 2021 | 42.37 | 42.55 | 41.89 | 42.13 | 481,275 | -0.74(-1.73%) |
Jul 16, 2021 | 43.30 | 43.31 | 42.81 | 42.87 | 321,129 | -0.26(-0.61%) |
Jul 15, 2021 | 43.19 | 43.46 | 42.95 | 43.13 | 412,568 | -0.20(-0.45%) |
Jul 14, 2021 | 43.42 | 43.62 | 43.00 | 43.33 | 322,792 | +0.09(+0.22%) |
Jul 13, 2021 | 43.57 | 43.67 | 43.06 | 43.24 | 422,156 | -0.33(-0.76%) |
Jul 12, 2021 | 44.08 | 44.14 | 43.50 | 43.57 | 295,324 | -0.45(-1.03%) |
Jul 09, 2021 | 43.60 | 44.07 | 43.47 | 44.02 | 228,628 | +0.42(+0.96%) |
Jul 08, 2021 | 43.71 | 43.81 | 43.37 | 43.60 | 405,499 | -0.65(-1.47%) |
Jul 07, 2021 | 43.80 | 44.37 | 43.80 | 44.25 | 374,334 | +0.48(+1.09%) |
Jul 06, 2021 | 44.31 | 44.47 | 43.43 | 43.78 | 360,529 | -0.62(-1.39%) |
Jul 02, 2021 | 44.19 | 44.47 | 43.91 | 44.39 | 318,444 | +0.44(+0.99%) |