Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.54 | 46.54 | 45.44 | 45.58 | 1,426,469 | -0.72(-1.56%) |
Sep 29, 2021 | 47.11 | 47.11 | 46.22 | 46.30 | 1,079,009 | -0.81(-1.72%) |
Sep 28, 2021 | 47.71 | 48.19 | 47.09 | 47.11 | 913,128 | -0.48(-1.01%) |
Sep 27, 2021 | 46.76 | 47.98 | 46.76 | 47.59 | 1,641,429 | +1.39(+3.01%) |
Sep 24, 2021 | 46.70 | 46.92 | 46.09 | 46.20 | 1,066,283 | -0.62(-1.32%) |
Sep 23, 2021 | 46.31 | 47.08 | 46.30 | 46.82 | 968,324 | +0.52(+1.12%) |
Sep 22, 2021 | 46.63 | 46.86 | 46.23 | 46.30 | 1,556,094 | -0.03(-0.06%) |
Sep 21, 2021 | 46.74 | 46.86 | 45.84 | 46.33 | 956,831 | +0.34(+0.74%) |
Sep 20, 2021 | 46.29 | 46.69 | 45.30 | 45.99 | 1,508,883 | -1.53(-3.22%) |
Sep 17, 2021 | 46.95 | 47.58 | 46.95 | 47.52 | 1,807,888 | +0.32(+0.68%) |
Sep 16, 2021 | 47.14 | 47.27 | 46.66 | 47.20 | 1,462,316 | -0.01(-0.02%) |
Sep 15, 2021 | 47.97 | 48.04 | 47.09 | 47.21 | 1,365,225 | -0.44(-0.92%) |
Sep 14, 2021 | 47.97 | 48.02 | 47.39 | 47.65 | 657,944 | -0.05(-0.10%) |
Sep 13, 2021 | 47.93 | 48.19 | 47.41 | 47.70 | 1,543,194 | +0.10(+0.21%) |
Sep 10, 2021 | 48.50 | 48.53 | 47.52 | 47.60 | 1,335,957 | -0.60(-1.24%) |
Sep 09, 2021 | 47.71 | 48.65 | 47.57 | 48.20 | 1,450,611 | +0.03(+0.06%) |
Sep 08, 2021 | 49.15 | 49.72 | 48.05 | 48.17 | 1,219,748 | -0.89(-1.81%) |
Sep 07, 2021 | 49.47 | 50.06 | 49.04 | 49.06 | 1,050,107 | -0.83(-1.66%) |
Sep 03, 2021 | 50.10 | 50.16 | 49.82 | 49.89 | 731,891 | -0.11(-0.22%) |
Sep 02, 2021 | 49.85 | 50.64 | 49.85 | 50.00 | 535,339 | +0.16(+0.32%) |
Sep 01, 2021 | 49.41 | 50.13 | 49.06 | 49.84 | 1,207,499 | +0.63(+1.28%) |
Aug 31, 2021 | 49.00 | 50.08 | 49.00 | 49.21 | 1,539,963 | -0.05(-0.10%) |
Aug 30, 2021 | 49.37 | 50.05 | 49.18 | 49.26 | 1,063,350 | +0.05(+0.10%) |
Aug 27, 2021 | 48.14 | 49.42 | 48.14 | 49.21 | 1,059,375 | +1.26(+2.63%) |
Aug 26, 2021 | 48.34 | 49.15 | 47.95 | 47.95 | 968,843 | -0.39(-0.81%) |
Aug 25, 2021 | 47.93 | 48.90 | 47.78 | 48.34 | 1,011,642 | +0.57(+1.19%) |
Aug 24, 2021 | 47.39 | 48.01 | 47.30 | 47.77 | 952,407 | +0.51(+1.08%) |
Aug 23, 2021 | 48.08 | 48.23 | 47.21 | 47.26 | 1,552,091 | -0.03(-0.06%) |
Aug 20, 2021 | 46.43 | 47.78 | 46.36 | 47.29 | 996,069 | +0.52(+1.11%) |
Aug 19, 2021 | 47.15 | 47.68 | 46.31 | 46.77 | 1,363,506 | -0.89(-1.87%) |
Aug 18, 2021 | 48.29 | 48.50 | 47.60 | 47.66 | 1,165,542 | -0.68(-1.41%) |
Aug 17, 2021 | 48.54 | 49.05 | 47.81 | 48.34 | 986,311 | -0.33(-0.68%) |
Aug 16, 2021 | 47.12 | 49.16 | 47.10 | 48.67 | 1,981,970 | +0.19(+0.39%) |
Aug 13, 2021 | 48.62 | 49.23 | 48.27 | 48.48 | 1,449,891 | +0.07(+0.14%) |
Aug 12, 2021 | 47.39 | 48.43 | 47.39 | 48.41 | 852,409 | +0.92(+1.94%) |
Aug 11, 2021 | 46.93 | 47.83 | 46.61 | 47.49 | 953,478 | +0.45(+0.96%) |
Aug 10, 2021 | 46.06 | 47.39 | 46.06 | 47.04 | 1,149,509 | +1.02(+2.22%) |
Aug 09, 2021 | 45.58 | 46.18 | 45.22 | 46.02 | 1,114,751 | +0.22(+0.48%) |
Aug 06, 2021 | 46.05 | 46.41 | 45.70 | 45.80 | 1,359,933 | -0.14(-0.30%) |
Aug 05, 2021 | 46.77 | 47.51 | 45.86 | 45.94 | 1,355,058 | -1.67(-3.51%) |
Aug 04, 2021 | 47.62 | 48.46 | 47.44 | 47.61 | 1,766,413 | -0.40(-0.83%) |
Aug 03, 2021 | 47.18 | 48.12 | 46.75 | 48.01 | 1,463,834 | +1.11(+2.37%) |
Aug 02, 2021 | 46.65 | 47.81 | 46.64 | 46.90 | 1,546,752 | +0.30(+0.64%) |
Jul 30, 2021 | 47.65 | 47.65 | 46.59 | 46.60 | 1,405,124 | -1.02(-2.14%) |
Jul 29, 2021 | 48.05 | 48.07 | 47.02 | 47.62 | 1,113,101 | -0.02(-0.04%) |
Jul 28, 2021 | 47.72 | 47.89 | 47.06 | 47.64 | 587,952 | +0.10(+0.21%) |
Jul 27, 2021 | 48.00 | 48.03 | 47.34 | 47.54 | 659,333 | -0.33(-0.69%) |
Jul 26, 2021 | 46.47 | 47.95 | 46.44 | 47.87 | 974,420 | +1.52(+3.28%) |
Jul 23, 2021 | 46.59 | 46.69 | 45.85 | 46.35 | 1,247,257 | +0.01(+0.02%) |
Jul 22, 2021 | 46.60 | 46.82 | 46.06 | 46.34 | 994,436 | -0.04(-0.09%) |
Jul 21, 2021 | 47.20 | 47.96 | 46.36 | 46.38 | 1,052,412 | -0.27(-0.58%) |
Jul 20, 2021 | 45.72 | 46.66 | 45.27 | 46.65 | 940,767 | +1.47(+3.25%) |
Jul 19, 2021 | 45.54 | 45.89 | 44.76 | 45.18 | 2,007,313 | -1.39(-2.98%) |
Jul 16, 2021 | 46.65 | 46.79 | 46.15 | 46.57 | 917,582 | +0.09(+0.19%) |
Jul 15, 2021 | 46.60 | 46.87 | 46.19 | 46.48 | 962,587 | -0.43(-0.92%) |
Jul 14, 2021 | 47.48 | 47.86 | 46.62 | 46.91 | 923,140 | -0.30(-0.64%) |
Jul 13, 2021 | 48.00 | 48.09 | 47.12 | 47.21 | 669,143 | -0.81(-1.69%) |
Jul 12, 2021 | 48.10 | 48.22 | 47.66 | 48.02 | 733,378 | -0.37(-0.76%) |
Jul 09, 2021 | 48.37 | 48.78 | 48.18 | 48.39 | 918,348 | +0.17(+0.35%) |
Jul 08, 2021 | 47.70 | 48.38 | 47.35 | 48.22 | 683,402 | -0.02(-0.04%) |
Jul 07, 2021 | 48.62 | 49.19 | 47.85 | 48.24 | 790,432 | -0.64(-1.31%) |
Jul 06, 2021 | 49.10 | 49.15 | 47.95 | 48.88 | 1,171,440 | -0.20(-0.41%) |
Jul 02, 2021 | 48.99 | 49.18 | 48.55 | 49.08 | 930,228 | +0.06(+0.12%) |