Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.81 | 43.90 | 42.67 | 42.84 | 1,976,850 | -0.87(-1.99%) |
Sep 29, 2021 | 43.73 | 44.17 | 43.52 | 43.71 | 1,474,552 | -0.16(-0.36%) |
Sep 28, 2021 | 44.97 | 45.14 | 43.82 | 43.87 | 2,132,820 | -1.21(-2.68%) |
Sep 27, 2021 | 43.41 | 45.73 | 43.32 | 45.08 | 2,831,661 | +2.12(+4.92%) |
Sep 24, 2021 | 42.86 | 43.17 | 42.71 | 42.96 | 1,162,150 | +0.14(+0.32%) |
Sep 23, 2021 | 42.30 | 43.02 | 42.30 | 42.82 | 1,633,627 | +0.67(+1.60%) |
Sep 22, 2021 | 41.76 | 42.55 | 41.56 | 42.15 | 1,806,013 | +0.77(+1.85%) |
Sep 21, 2021 | 41.82 | 42.28 | 41.22 | 41.38 | 1,717,560 | -0.28(-0.67%) |
Sep 20, 2021 | 41.60 | 41.94 | 41.10 | 41.66 | 1,971,544 | -0.65(-1.53%) |
Sep 17, 2021 | 42.67 | 42.82 | 41.95 | 42.31 | 3,305,384 | -0.54(-1.25%) |
Sep 16, 2021 | 42.92 | 43.18 | 42.68 | 42.84 | 1,472,957 | -0.18(-0.41%) |
Sep 15, 2021 | 42.97 | 43.16 | 42.44 | 43.02 | 1,506,442 | -0.01(-0.02%) |
Sep 14, 2021 | 43.27 | 43.32 | 42.64 | 43.03 | 1,608,572 | -0.33(-0.77%) |
Sep 13, 2021 | 42.47 | 43.96 | 42.33 | 43.36 | 1,657,821 | +1.27(+3.01%) |
Sep 10, 2021 | 43.01 | 43.22 | 42.06 | 42.09 | 1,658,551 | -0.44(-1.04%) |
Sep 09, 2021 | 42.16 | 42.69 | 41.58 | 42.54 | 2,471,535 | -0.21(-0.50%) |
Sep 08, 2021 | 42.34 | 42.93 | 41.95 | 42.75 | 1,459,333 | +0.42(+1.00%) |
Sep 07, 2021 | 43.19 | 43.27 | 42.28 | 42.32 | 1,873,938 | -1.07(-2.47%) |
Sep 03, 2021 | 43.53 | 43.63 | 43.11 | 43.40 | 912,162 | -0.10(-0.23%) |
Sep 02, 2021 | 43.73 | 44.01 | 43.25 | 43.50 | 846,453 | -0.17(-0.38%) |
Sep 01, 2021 | 44.09 | 44.18 | 43.43 | 43.66 | 1,062,811 | -0.24(-0.55%) |
Aug 31, 2021 | 43.19 | 44.16 | 43.02 | 43.90 | 2,401,711 | +0.73(+1.69%) |
Aug 30, 2021 | 43.88 | 44.05 | 43.14 | 43.17 | 1,331,638 | -0.71(-1.62%) |
Aug 27, 2021 | 43.40 | 44.16 | 43.20 | 43.88 | 1,018,527 | +0.63(+1.45%) |
Aug 26, 2021 | 43.61 | 43.84 | 42.97 | 43.26 | 1,914,209 | -0.68(-1.54%) |
Aug 25, 2021 | 44.36 | 44.36 | 43.77 | 43.94 | 1,175,991 | -0.50(-1.11%) |
Aug 24, 2021 | 44.18 | 44.61 | 44.05 | 44.43 | 1,111,193 | +0.39(+0.87%) |
Aug 23, 2021 | 44.02 | 44.56 | 43.67 | 44.05 | 1,365,884 | +0.22(+0.50%) |
Aug 20, 2021 | 43.94 | 44.14 | 43.66 | 43.83 | 1,670,176 | -0.24(-0.54%) |
Aug 19, 2021 | 44.79 | 45.01 | 43.90 | 44.06 | 1,428,217 | -0.76(-1.70%) |
Aug 18, 2021 | 45.57 | 45.68 | 44.80 | 44.82 | 1,197,013 | -0.72(-1.57%) |
Aug 17, 2021 | 45.92 | 46.35 | 45.29 | 45.54 | 1,161,717 | -0.66(-1.43%) |
Aug 16, 2021 | 46.37 | 46.79 | 45.73 | 46.20 | 1,030,999 | -0.15(-0.32%) |
Aug 13, 2021 | 46.36 | 46.94 | 46.16 | 46.35 | 1,210,984 | +0.16(+0.34%) |
Aug 12, 2021 | 47.83 | 47.83 | 46.17 | 46.19 | 1,417,674 | -1.54(-3.23%) |
Aug 11, 2021 | 47.16 | 47.82 | 46.90 | 47.73 | 2,546,010 | +0.78(+1.66%) |
Aug 10, 2021 | 45.32 | 47.10 | 45.31 | 46.95 | 2,580,038 | +1.71(+3.77%) |
Aug 09, 2021 | 44.93 | 45.53 | 44.83 | 45.25 | 1,140,303 | +0.22(+0.49%) |
Aug 06, 2021 | 44.61 | 45.46 | 44.43 | 45.03 | 1,475,292 | +0.73(+1.66%) |
Aug 05, 2021 | 44.28 | 44.57 | 44.14 | 44.29 | 1,330,548 | +0.26(+0.58%) |
Aug 04, 2021 | 44.70 | 45.12 | 44.01 | 44.04 | 1,669,626 | -1.02(-2.26%) |
Aug 03, 2021 | 45.35 | 45.35 | 44.38 | 45.05 | 2,203,326 | -0.11(-0.24%) |
Aug 02, 2021 | 44.83 | 46.37 | 44.83 | 45.16 | 2,107,926 | +0.33(+0.74%) |
Jul 30, 2021 | 45.58 | 45.99 | 44.76 | 44.83 | 1,858,690 | -0.48(-1.05%) |
Jul 29, 2021 | 45.85 | 46.30 | 44.40 | 45.31 | 3,480,577 | -0.11(-0.24%) |
Jul 28, 2021 | 45.57 | 45.75 | 45.04 | 45.42 | 2,215,979 | -0.44(-0.96%) |
Jul 27, 2021 | 46.13 | 46.37 | 45.66 | 45.86 | 1,541,649 | -0.44(-0.95%) |
Jul 26, 2021 | 45.60 | 46.39 | 45.40 | 46.30 | 1,998,225 | +0.72(+1.59%) |
Jul 23, 2021 | 46.21 | 46.24 | 45.12 | 45.58 | 3,423,598 | -0.69(-1.49%) |
Jul 22, 2021 | 46.31 | 46.35 | 45.44 | 46.26 | 1,945,496 | -0.13(-0.28%) |
Jul 21, 2021 | 47.05 | 47.34 | 46.30 | 46.39 | 1,549,485 | -0.31(-0.67%) |
Jul 20, 2021 | 46.18 | 47.19 | 45.79 | 46.70 | 1,858,319 | +0.52(+1.13%) |
Jul 19, 2021 | 45.75 | 46.39 | 45.35 | 46.18 | 2,948,362 | -0.12(-0.26%) |
Jul 16, 2021 | 47.08 | 47.94 | 46.18 | 46.30 | 1,920,168 | -0.50(-1.08%) |
Jul 15, 2021 | 47.23 | 47.47 | 46.45 | 46.81 | 1,442,609 | -0.46(-0.97%) |
Jul 14, 2021 | 47.57 | 47.85 | 47.18 | 47.26 | 1,457,172 | -0.14(-0.29%) |
Jul 13, 2021 | 48.55 | 48.76 | 47.28 | 47.40 | 1,750,897 | -1.06(-2.19%) |
Jul 12, 2021 | 48.29 | 48.49 | 47.92 | 48.47 | 1,295,038 | -0.30(-0.62%) |
Jul 09, 2021 | 48.78 | 49.28 | 48.54 | 48.77 | 1,386,988 | +0.41(+0.85%) |
Jul 08, 2021 | 47.70 | 48.91 | 47.62 | 48.36 | 1,764,183 | -0.15(-0.30%) |
Jul 07, 2021 | 47.71 | 48.71 | 47.15 | 48.50 | 2,175,600 | +0.80(+1.67%) |
Jul 06, 2021 | 49.10 | 49.19 | 47.25 | 47.70 | 2,660,792 | -1.64(-3.33%) |
Jul 02, 2021 | 49.52 | 49.73 | 48.92 | 49.35 | 1,246,663 | -0.16(-0.31%) |