Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.70 | 42.74 | 42.45 | 42.45 | 84,550 | -0.22(-0.51%) |
Sep 29, 2021 | 42.88 | 42.94 | 42.66 | 42.66 | 43,728 | -0.05(-0.11%) |
Sep 28, 2021 | 42.92 | 42.92 | 42.63 | 42.71 | 25,648 | -0.73(-1.69%) |
Sep 27, 2021 | 43.29 | 43.50 | 43.29 | 43.44 | 16,195 | +0.38(+0.88%) |
Sep 24, 2021 | 43.04 | 43.13 | 43.02 | 43.06 | 30,991 | -0.28(-0.65%) |
Sep 23, 2021 | 43.13 | 43.43 | 43.13 | 43.34 | 27,575 | +0.58(+1.36%) |
Sep 22, 2021 | 42.73 | 43.08 | 42.73 | 42.76 | 32,378 | +0.39(+0.92%) |
Sep 21, 2021 | 42.55 | 42.58 | 42.27 | 42.37 | 38,593 | +0.34(+0.82%) |
Sep 20, 2021 | 42.01 | 42.13 | 41.69 | 42.03 | 218,947 | -0.97(-2.25%) |
Sep 17, 2021 | 43.37 | 43.38 | 42.90 | 42.99 | 33,403 | -0.56(-1.28%) |
Sep 16, 2021 | 43.54 | 43.62 | 43.37 | 43.55 | 63,963 | -0.18(-0.41%) |
Sep 15, 2021 | 43.65 | 43.73 | 43.50 | 43.73 | 51,049 | +0.25(+0.58%) |
Sep 14, 2021 | 43.94 | 43.94 | 43.44 | 43.48 | 54,240 | -0.25(-0.58%) |
Sep 13, 2021 | 43.68 | 43.75 | 43.59 | 43.73 | 47,024 | +0.53(+1.23%) |
Sep 10, 2021 | 43.64 | 43.64 | 43.20 | 43.20 | 17,542 | -0.21(-0.48%) |
Sep 09, 2021 | 43.41 | 43.61 | 43.34 | 43.41 | 20,067 | -0.08(-0.19%) |
Sep 08, 2021 | 43.61 | 43.72 | 43.45 | 43.49 | 19,063 | -0.33(-0.76%) |
Sep 07, 2021 | 43.85 | 43.97 | 43.82 | 43.82 | 18,800 | -0.13(-0.31%) |
Sep 03, 2021 | 43.88 | 44.00 | 43.80 | 43.96 | 24,812 | +0.14(+0.33%) |
Sep 02, 2021 | 43.74 | 43.85 | 43.70 | 43.81 | 50,998 | +0.16(+0.37%) |
Sep 01, 2021 | 43.66 | 43.76 | 43.59 | 43.65 | 40,288 | +0.32(+0.75%) |
Aug 31, 2021 | 43.37 | 43.42 | 43.29 | 43.33 | 48,574 | -0.04(-0.08%) |
Aug 30, 2021 | 43.38 | 43.41 | 43.34 | 43.36 | 25,898 | -0.07(-0.17%) |
Aug 27, 2021 | 42.98 | 43.46 | 42.98 | 43.43 | 35,582 | +0.45(+1.05%) |
Aug 26, 2021 | 43.14 | 43.14 | 42.92 | 42.99 | 148,313 | -0.32(-0.74%) |
Aug 25, 2021 | 43.16 | 43.34 | 43.12 | 43.30 | 18,494 | +0.12(+0.28%) |
Aug 24, 2021 | 43.04 | 43.26 | 43.04 | 43.18 | 37,041 | +0.18(+0.42%) |
Aug 23, 2021 | 42.77 | 43.05 | 42.77 | 43.00 | 42,043 | +0.48(+1.12%) |
Aug 20, 2021 | 42.19 | 42.53 | 42.19 | 42.53 | 106,520 | +0.10(+0.24%) |
Aug 19, 2021 | 42.45 | 42.54 | 42.27 | 42.43 | 95,472 | -0.65(-1.51%) |
Aug 18, 2021 | 43.16 | 43.32 | 43.06 | 43.08 | 43,206 | -0.12(-0.27%) |
Aug 17, 2021 | 43.25 | 43.32 | 43.04 | 43.19 | 32,160 | -0.51(-1.17%) |
Aug 16, 2021 | 43.61 | 43.74 | 43.47 | 43.70 | 34,307 | -0.29(-0.65%) |
Aug 13, 2021 | 43.92 | 44.01 | 43.90 | 43.99 | 21,883 | +0.17(+0.39%) |
Aug 12, 2021 | 43.84 | 43.86 | 43.74 | 43.82 | 52,758 | -0.08(-0.18%) |
Aug 11, 2021 | 43.77 | 43.91 | 43.76 | 43.90 | 21,339 | +0.37(+0.85%) |
Aug 10, 2021 | 43.32 | 43.55 | 43.32 | 43.53 | 16,277 | +0.09(+0.21%) |
Aug 09, 2021 | 43.43 | 43.48 | 43.39 | 43.44 | 25,762 | -0.04(-0.08%) |
Aug 06, 2021 | 43.51 | 43.56 | 43.43 | 43.48 | 36,933 | -0.03(-0.06%) |
Aug 05, 2021 | 43.41 | 43.58 | 43.41 | 43.51 | 43,393 | +0.22(+0.52%) |
Aug 04, 2021 | 43.46 | 43.52 | 43.27 | 43.28 | 179,828 | -0.22(-0.52%) |
Aug 03, 2021 | 43.34 | 43.51 | 43.12 | 43.51 | 15,278 | +0.42(+0.98%) |
Aug 02, 2021 | 43.31 | 43.45 | 43.06 | 43.08 | 35,365 | +0.10(+0.23%) |
Jul 30, 2021 | 43.12 | 43.19 | 42.93 | 42.99 | 31,464 | -0.40(-0.91%) |
Jul 29, 2021 | 43.37 | 43.44 | 43.35 | 43.38 | 31,463 | +0.36(+0.84%) |
Jul 28, 2021 | 42.80 | 43.04 | 42.72 | 43.02 | 35,239 | +0.25(+0.59%) |
Jul 27, 2021 | 42.73 | 42.84 | 42.58 | 42.77 | 37,347 | -0.19(-0.44%) |
Jul 26, 2021 | 42.66 | 42.96 | 42.66 | 42.96 | 34,505 | +0.27(+0.64%) |
Jul 23, 2021 | 42.80 | 42.80 | 42.61 | 42.68 | 48,862 | +0.20(+0.48%) |
Jul 22, 2021 | 42.72 | 42.72 | 42.36 | 42.48 | 19,142 | -0.07(-0.17%) |
Jul 21, 2021 | 42.12 | 42.57 | 42.12 | 42.55 | 63,452 | +0.72(+1.72%) |
Jul 20, 2021 | 41.33 | 41.88 | 41.25 | 41.84 | 29,965 | +0.45(+1.09%) |
Jul 19, 2021 | 41.65 | 41.65 | 41.17 | 41.39 | 772,688 | -1.04(-2.46%) |
Jul 16, 2021 | 42.87 | 42.87 | 42.38 | 42.43 | 57,235 | -0.38(-0.88%) |
Jul 15, 2021 | 42.84 | 42.92 | 42.70 | 42.81 | 44,666 | -0.42(-0.97%) |
Jul 14, 2021 | 43.36 | 43.41 | 43.20 | 43.23 | 56,895 | +0.09(+0.20%) |
Jul 13, 2021 | 43.34 | 43.38 | 43.13 | 43.14 | 56,220 | -0.30(-0.68%) |
Jul 12, 2021 | 43.21 | 43.48 | 43.21 | 43.43 | 54,403 | +0.05(+0.10%) |
Jul 09, 2021 | 43.08 | 43.39 | 43.08 | 43.39 | 18,936 | +0.85(+2.01%) |
Jul 08, 2021 | 42.44 | 42.61 | 42.29 | 42.54 | 318,218 | -0.62(-1.44%) |
Jul 07, 2021 | 43.09 | 43.24 | 42.95 | 43.16 | 142,603 | +0.05(+0.13%) |
Jul 06, 2021 | 43.53 | 43.53 | 42.95 | 43.10 | 90,332 | -0.44(-1.01%) |
Jul 02, 2021 | 43.39 | 43.56 | 43.29 | 43.54 | 62,087 | +0.04(+0.09%) |