Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.50 | 43.58 | 43.19 | 43.36 | 2,164,378 | -0.14(-0.33%) |
Sep 29, 2021 | 43.57 | 43.97 | 43.40 | 43.51 | 1,603,221 | +0.42(+0.98%) |
Sep 28, 2021 | 43.34 | 43.37 | 42.88 | 43.08 | 1,235,412 | -0.20(-0.46%) |
Sep 27, 2021 | 43.44 | 43.45 | 43.10 | 43.28 | 2,072,277 | +0.16(+0.38%) |
Sep 24, 2021 | 43.33 | 43.41 | 43.08 | 43.12 | 3,569,753 | -0.70(-1.60%) |
Sep 23, 2021 | 43.75 | 44.01 | 43.74 | 43.82 | 1,942,002 | +0.22(+0.49%) |
Sep 22, 2021 | 43.76 | 43.83 | 43.50 | 43.60 | 1,397,820 | +0.23(+0.54%) |
Sep 21, 2021 | 43.37 | 43.61 | 43.27 | 43.37 | 1,274,151 | +0.30(+0.69%) |
Sep 20, 2021 | 42.80 | 43.42 | 42.77 | 43.07 | 2,204,751 | -0.44(-1.01%) |
Sep 17, 2021 | 43.34 | 43.56 | 42.89 | 43.51 | 8,457,109 | +0.17(+0.39%) |
Sep 16, 2021 | 43.54 | 43.60 | 43.21 | 43.34 | 1,175,997 | +0.17(+0.40%) |
Sep 15, 2021 | 43.42 | 43.42 | 43.17 | 43.17 | 2,426,511 | -0.25(-0.58%) |
Sep 14, 2021 | 43.72 | 43.75 | 43.41 | 43.42 | 1,342,107 | +0.07(+0.17%) |
Sep 13, 2021 | 43.55 | 43.56 | 43.16 | 43.35 | 3,996,430 | -0.11(-0.25%) |
Sep 10, 2021 | 43.62 | 43.76 | 43.45 | 43.46 | 7,834,522 | -0.67(-1.51%) |
Sep 09, 2021 | 44.39 | 44.49 | 44.12 | 44.13 | 3,607,679 | -0.95(-2.11%) |
Sep 08, 2021 | 45.22 | 45.30 | 44.95 | 45.08 | 2,051,700 | -1.29(-2.77%) |
Sep 07, 2021 | 46.47 | 46.51 | 46.22 | 46.37 | 1,844,824 | -0.52(-1.11%) |
Sep 03, 2021 | 46.92 | 47.07 | 46.65 | 46.89 | 1,917,096 | -0.42(-0.89%) |
Sep 02, 2021 | 47.31 | 47.44 | 47.08 | 47.31 | 2,004,263 | +0.06(+0.13%) |
Sep 01, 2021 | 46.94 | 47.33 | 46.89 | 47.25 | 2,058,268 | +0.67(+1.45%) |
Aug 31, 2021 | 46.51 | 46.70 | 46.29 | 46.57 | 3,348,151 | +0.07(+0.15%) |
Aug 30, 2021 | 46.72 | 46.93 | 46.48 | 46.50 | 2,719,870 | -0.12(-0.25%) |
Aug 27, 2021 | 46.64 | 46.88 | 46.58 | 46.62 | 3,526,236 | -0.01(-0.02%) |
Aug 26, 2021 | 46.74 | 46.83 | 46.55 | 46.63 | 1,270,258 | +0.05(+0.12%) |
Aug 25, 2021 | 46.54 | 46.71 | 46.33 | 46.57 | 3,381,801 | -0.30(-0.63%) |
Aug 24, 2021 | 46.82 | 47.02 | 46.62 | 46.87 | 2,238,976 | -0.28(-0.59%) |
Aug 23, 2021 | 47.43 | 47.47 | 47.13 | 47.15 | 3,439,994 | -0.63(-1.32%) |
Aug 20, 2021 | 47.48 | 47.91 | 47.39 | 47.78 | 2,510,676 | +0.57(+1.20%) |
Aug 19, 2021 | 47.14 | 47.59 | 47.12 | 47.21 | 5,613,313 | -0.13(-0.29%) |
Aug 18, 2021 | 47.36 | 47.91 | 47.23 | 47.35 | 1,909,641 | +0.06(+0.13%) |
Aug 17, 2021 | 46.79 | 47.31 | 46.79 | 47.28 | 1,963,279 | +0.63(+1.35%) |
Aug 16, 2021 | 46.43 | 46.72 | 46.34 | 46.65 | 952,629 | +0.10(+0.21%) |
Aug 13, 2021 | 46.35 | 46.59 | 46.25 | 46.55 | 2,190,316 | +0.40(+0.88%) |
Aug 12, 2021 | 45.99 | 46.26 | 45.88 | 46.15 | 681,967 | +0.59(+1.30%) |
Aug 11, 2021 | 45.87 | 45.93 | 45.54 | 45.56 | 3,485,893 | -0.20(-0.43%) |
Aug 10, 2021 | 45.66 | 45.90 | 45.60 | 45.75 | 3,958,590 | -0.20(-0.43%) |
Aug 09, 2021 | 46.03 | 46.14 | 45.76 | 45.95 | 1,819,187 | +0.22(+0.47%) |
Aug 06, 2021 | 45.58 | 45.86 | 45.28 | 45.74 | 2,469,372 | +0.22(+0.49%) |
Aug 05, 2021 | 45.38 | 45.51 | 45.24 | 45.51 | 1,638,900 | +0.65(+1.44%) |
Aug 04, 2021 | 45.40 | 45.74 | 44.85 | 44.86 | 3,269,686 | -1.46(-3.15%) |
Aug 03, 2021 | 46.27 | 46.37 | 46.11 | 46.32 | 1,254,610 | -0.09(-0.19%) |
Aug 02, 2021 | 46.51 | 46.53 | 46.22 | 46.41 | 2,328,216 | +0.04(+0.08%) |
Jul 30, 2021 | 46.66 | 46.79 | 46.31 | 46.37 | 1,980,431 | +0.03(+0.06%) |
Jul 29, 2021 | 46.50 | 46.54 | 45.98 | 46.35 | 2,138,387 | -0.48(-1.02%) |
Jul 28, 2021 | 46.18 | 46.96 | 46.10 | 46.82 | 1,889,666 | +0.41(+0.89%) |
Jul 27, 2021 | 46.19 | 46.49 | 45.99 | 46.41 | 1,573,361 | -0.03(-0.06%) |
Jul 26, 2021 | 46.43 | 46.58 | 46.28 | 46.44 | 930,023 | -0.21(-0.44%) |
Jul 23, 2021 | 46.48 | 46.90 | 46.32 | 46.64 | 2,251,059 | +0.40(+0.86%) |
Jul 22, 2021 | 46.53 | 46.58 | 46.23 | 46.25 | 692,232 | -0.07(-0.16%) |
Jul 21, 2021 | 46.20 | 46.38 | 46.00 | 46.32 | 1,231,480 | +0.09(+0.19%) |
Jul 20, 2021 | 45.87 | 46.34 | 45.75 | 46.23 | 1,721,001 | +0.22(+0.49%) |
Jul 19, 2021 | 46.15 | 46.34 | 45.84 | 46.01 | 1,119,504 | -0.76(-1.62%) |
Jul 16, 2021 | 46.55 | 46.77 | 46.26 | 46.76 | 507,447 | +0.42(+0.91%) |
Jul 15, 2021 | 46.40 | 46.54 | 46.17 | 46.34 | 1,902,567 | -0.74(-1.57%) |
Jul 14, 2021 | 46.92 | 47.22 | 46.81 | 47.08 | 643,837 | +0.06(+0.13%) |
Jul 13, 2021 | 47.06 | 47.21 | 46.95 | 47.01 | 2,029,006 | -0.14(-0.31%) |
Jul 12, 2021 | 47.34 | 47.46 | 47.10 | 47.16 | 1,033,341 | +0.49(+1.06%) |
Jul 09, 2021 | 46.41 | 46.72 | 46.37 | 46.66 | 1,569,839 | +0.64(+1.39%) |
Jul 08, 2021 | 46.00 | 46.07 | 45.67 | 46.02 | 1,930,385 | -0.04(-0.08%) |
Jul 07, 2021 | 46.06 | 46.24 | 46.00 | 46.06 | 1,535,265 | -0.20(-0.43%) |
Jul 06, 2021 | 46.37 | 46.42 | 46.03 | 46.26 | 3,071,960 | -0.85(-1.79%) |
Jul 02, 2021 | 46.83 | 47.29 | 46.72 | 47.10 | 2,570,739 | -0.17(-0.36%) |