Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.60 | 43.68 | 43.29 | 43.46 | 2,159,425 | -0.14(-0.33%) |
Sep 29, 2021 | 43.67 | 44.07 | 43.50 | 43.60 | 1,599,552 | +0.42(+0.98%) |
Sep 28, 2021 | 43.44 | 43.47 | 42.97 | 43.18 | 1,232,585 | -0.20(-0.46%) |
Sep 27, 2021 | 43.54 | 43.55 | 43.20 | 43.38 | 2,067,534 | +0.16(+0.38%) |
Sep 24, 2021 | 43.42 | 43.51 | 43.18 | 43.22 | 3,561,583 | -0.70(-1.60%) |
Sep 23, 2021 | 43.85 | 44.11 | 43.84 | 43.92 | 1,937,558 | +0.22(+0.49%) |
Sep 22, 2021 | 43.86 | 43.93 | 43.60 | 43.70 | 1,394,621 | +0.23(+0.54%) |
Sep 21, 2021 | 43.47 | 43.71 | 43.37 | 43.47 | 1,271,235 | +0.30(+0.69%) |
Sep 20, 2021 | 42.90 | 43.52 | 42.87 | 43.17 | 2,199,705 | -0.44(-1.01%) |
Sep 17, 2021 | 43.44 | 43.66 | 42.99 | 43.61 | 8,437,753 | +0.17(+0.39%) |
Sep 16, 2021 | 43.64 | 43.70 | 43.31 | 43.44 | 1,173,306 | +0.17(+0.40%) |
Sep 15, 2021 | 43.52 | 43.52 | 43.27 | 43.27 | 2,420,958 | -0.25(-0.58%) |
Sep 14, 2021 | 43.82 | 43.85 | 43.51 | 43.52 | 1,339,035 | +0.07(+0.17%) |
Sep 13, 2021 | 43.65 | 43.66 | 43.26 | 43.45 | 3,987,284 | -0.11(-0.25%) |
Sep 10, 2021 | 43.72 | 43.86 | 43.55 | 43.56 | 7,816,592 | -0.67(-1.51%) |
Sep 09, 2021 | 44.49 | 44.59 | 44.22 | 44.23 | 3,599,422 | -0.96(-2.11%) |
Sep 08, 2021 | 45.33 | 45.40 | 45.06 | 45.18 | 2,047,005 | -1.29(-2.77%) |
Sep 07, 2021 | 46.58 | 46.62 | 46.33 | 46.47 | 1,840,602 | -0.52(-1.11%) |
Sep 03, 2021 | 47.03 | 47.18 | 46.76 | 46.99 | 1,912,709 | -0.42(-0.89%) |
Sep 02, 2021 | 47.42 | 47.55 | 47.18 | 47.42 | 1,999,676 | +0.06(+0.13%) |
Sep 01, 2021 | 47.05 | 47.44 | 46.99 | 47.36 | 2,053,557 | +0.68(+1.45%) |
Aug 31, 2021 | 46.62 | 46.80 | 46.40 | 46.68 | 3,340,488 | +0.07(+0.15%) |
Aug 30, 2021 | 46.82 | 47.04 | 46.59 | 46.61 | 2,713,646 | -0.12(-0.25%) |
Aug 27, 2021 | 46.75 | 46.99 | 46.69 | 46.72 | 3,518,166 | -0.01(-0.02%) |
Aug 26, 2021 | 46.85 | 46.94 | 46.65 | 46.73 | 1,267,350 | +0.05(+0.12%) |
Aug 25, 2021 | 46.64 | 46.81 | 46.44 | 46.68 | 3,374,061 | -0.30(-0.63%) |
Aug 24, 2021 | 46.93 | 47.13 | 46.72 | 46.98 | 2,233,852 | -0.28(-0.59%) |
Aug 23, 2021 | 47.54 | 47.58 | 47.24 | 47.26 | 3,432,121 | -0.63(-1.32%) |
Aug 20, 2021 | 47.59 | 48.02 | 47.50 | 47.89 | 2,504,930 | +0.57(+1.20%) |
Aug 19, 2021 | 47.25 | 47.70 | 47.23 | 47.32 | 5,600,466 | -0.14(-0.29%) |
Aug 18, 2021 | 47.47 | 48.02 | 47.34 | 47.45 | 1,905,271 | +0.06(+0.13%) |
Aug 17, 2021 | 46.90 | 47.42 | 46.90 | 47.39 | 1,958,786 | +0.63(+1.35%) |
Aug 16, 2021 | 46.53 | 46.82 | 46.44 | 46.76 | 950,448 | +0.10(+0.21%) |
Aug 13, 2021 | 46.45 | 46.70 | 46.35 | 46.66 | 2,185,303 | +0.41(+0.88%) |
Aug 12, 2021 | 46.09 | 46.36 | 45.98 | 46.26 | 680,407 | +0.59(+1.30%) |
Aug 11, 2021 | 45.98 | 46.04 | 45.64 | 45.66 | 3,477,915 | -0.20(-0.43%) |
Aug 10, 2021 | 45.77 | 46.00 | 45.71 | 45.86 | 3,949,531 | -0.20(-0.43%) |
Aug 09, 2021 | 46.14 | 46.25 | 45.87 | 46.06 | 1,815,023 | +0.22(+0.47%) |
Aug 06, 2021 | 45.69 | 45.97 | 45.38 | 45.84 | 2,463,721 | +0.23(+0.49%) |
Aug 05, 2021 | 45.48 | 45.62 | 45.34 | 45.62 | 1,635,149 | +0.65(+1.44%) |
Aug 04, 2021 | 45.51 | 45.84 | 44.96 | 44.97 | 3,262,203 | -1.46(-3.15%) |
Aug 03, 2021 | 46.37 | 46.48 | 46.22 | 46.43 | 1,251,738 | -0.09(-0.19%) |
Aug 02, 2021 | 46.62 | 46.63 | 46.33 | 46.52 | 2,322,888 | +0.04(+0.08%) |
Jul 30, 2021 | 46.77 | 46.90 | 46.42 | 46.48 | 1,975,899 | +0.03(+0.06%) |
Jul 29, 2021 | 46.61 | 46.64 | 46.08 | 46.45 | 2,133,493 | -0.48(-1.02%) |
Jul 28, 2021 | 46.28 | 47.07 | 46.20 | 46.93 | 1,885,342 | +0.41(+0.89%) |
Jul 27, 2021 | 46.29 | 46.59 | 46.09 | 46.52 | 1,569,760 | -0.03(-0.06%) |
Jul 26, 2021 | 46.53 | 46.69 | 46.39 | 46.54 | 927,894 | -0.21(-0.44%) |
Jul 23, 2021 | 46.59 | 47.01 | 46.43 | 46.75 | 2,245,907 | +0.40(+0.86%) |
Jul 22, 2021 | 46.63 | 46.69 | 46.34 | 46.35 | 690,648 | -0.07(-0.16%) |
Jul 21, 2021 | 46.31 | 46.49 | 46.10 | 46.43 | 1,228,662 | +0.09(+0.19%) |
Jul 20, 2021 | 45.98 | 46.44 | 45.86 | 46.34 | 1,717,062 | +0.23(+0.49%) |
Jul 19, 2021 | 46.26 | 46.44 | 45.95 | 46.11 | 1,116,942 | -0.76(-1.62%) |
Jul 16, 2021 | 46.65 | 46.88 | 46.36 | 46.87 | 506,285 | +0.42(+0.91%) |
Jul 15, 2021 | 46.51 | 46.64 | 46.27 | 46.44 | 1,898,213 | -0.74(-1.57%) |
Jul 14, 2021 | 47.03 | 47.33 | 46.91 | 47.18 | 642,364 | +0.06(+0.13%) |
Jul 13, 2021 | 47.17 | 47.32 | 47.06 | 47.12 | 2,024,362 | -0.14(-0.31%) |
Jul 12, 2021 | 47.45 | 47.57 | 47.21 | 47.26 | 1,030,976 | +0.50(+1.06%) |
Jul 09, 2021 | 46.52 | 46.82 | 46.48 | 46.77 | 1,566,247 | +0.64(+1.39%) |
Jul 08, 2021 | 46.10 | 46.17 | 45.77 | 46.13 | 1,925,967 | -0.04(-0.08%) |
Jul 07, 2021 | 46.17 | 46.35 | 46.10 | 46.17 | 1,531,751 | -0.20(-0.43%) |
Jul 06, 2021 | 46.48 | 46.53 | 46.14 | 46.36 | 3,064,930 | -0.85(-1.79%) |
Jul 02, 2021 | 46.94 | 47.40 | 46.82 | 47.21 | 2,564,856 | -0.17(-0.36%) |