Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.04 | 46.05 | 45.62 | 45.63 | 22,200,150 | -0.31(-0.68%) |
Sep 29, 2021 | 45.69 | 46.17 | 45.69 | 45.94 | 17,540,694 | +0.19(+0.41%) |
Sep 28, 2021 | 46.00 | 46.20 | 45.64 | 45.75 | 23,116,998 | -0.26(-0.57%) |
Sep 27, 2021 | 46.00 | 46.17 | 45.94 | 46.01 | 15,523,721 | +0.08(+0.18%) |
Sep 24, 2021 | 45.92 | 46.10 | 45.82 | 45.93 | 14,991,354 | -0.04(-0.09%) |
Sep 23, 2021 | 45.79 | 46.13 | 45.63 | 45.97 | 17,416,498 | +0.30(+0.67%) |
Sep 22, 2021 | 45.73 | 45.95 | 45.63 | 45.67 | 18,827,202 | +0.03(+0.06%) |
Sep 21, 2021 | 45.86 | 46.16 | 45.63 | 45.64 | 20,011,886 | -0.19(-0.42%) |
Sep 20, 2021 | 45.67 | 46.11 | 45.63 | 45.84 | 24,196,428 | -0.02(-0.04%) |
Sep 17, 2021 | 45.73 | 46.01 | 45.71 | 45.85 | 36,460,816 | -0.13(-0.28%) |
Sep 16, 2021 | 46.14 | 46.28 | 45.91 | 45.98 | 17,075,104 | -0.12(-0.26%) |
Sep 15, 2021 | 45.88 | 46.17 | 45.88 | 46.10 | 18,143,638 | +0.14(+0.29%) |
Sep 14, 2021 | 46.17 | 46.27 | 45.85 | 45.96 | 20,048,318 | -0.18(-0.38%) |
Sep 13, 2021 | 45.95 | 46.44 | 45.95 | 46.14 | 24,561,808 | +0.33(+0.72%) |
Sep 10, 2021 | 46.09 | 46.18 | 45.80 | 45.81 | 18,906,536 | -0.18(-0.39%) |
Sep 09, 2021 | 46.32 | 46.35 | 45.98 | 45.99 | 22,967,236 | -0.40(-0.86%) |
Sep 08, 2021 | 46.28 | 46.54 | 46.28 | 46.39 | 14,005,190 | +0.08(+0.16%) |
Sep 07, 2021 | 46.78 | 46.88 | 46.30 | 46.31 | 18,312,606 | -0.52(-1.10%) |
Sep 03, 2021 | 46.66 | 46.88 | 46.60 | 46.82 | 13,031,827 | +0.12(+0.25%) |
Sep 02, 2021 | 46.40 | 46.72 | 46.37 | 46.71 | 15,245,390 | +0.30(+0.64%) |
Sep 01, 2021 | 46.46 | 46.59 | 46.29 | 46.41 | 14,971,274 | -0.05(-0.11%) |
Aug 31, 2021 | 46.22 | 46.58 | 46.11 | 46.46 | 21,787,658 | +0.19(+0.42%) |
Aug 30, 2021 | 46.24 | 46.43 | 46.19 | 46.27 | 13,754,525 | +0.00(+0.00%) |
Aug 27, 2021 | 46.17 | 46.32 | 46.06 | 46.27 | 15,642,221 | +0.14(+0.31%) |
Aug 26, 2021 | 46.39 | 46.51 | 46.10 | 46.12 | 18,058,938 | -0.28(-0.60%) |
Aug 25, 2021 | 46.48 | 46.53 | 46.30 | 46.40 | 17,359,340 | -0.07(-0.15%) |
Aug 24, 2021 | 46.81 | 46.82 | 46.46 | 46.47 | 18,312,102 | -0.35(-0.74%) |
Aug 23, 2021 | 46.93 | 47.06 | 46.81 | 46.82 | 14,158,749 | -0.08(-0.18%) |
Aug 20, 2021 | 46.74 | 47.06 | 46.63 | 46.90 | 12,601,777 | +0.13(+0.27%) |
Aug 19, 2021 | 46.71 | 47.02 | 46.62 | 46.77 | 15,026,552 | -0.08(-0.18%) |
Aug 18, 2021 | 47.35 | 47.37 | 46.84 | 46.86 | 17,865,706 | -0.60(-1.26%) |
Aug 17, 2021 | 47.20 | 47.48 | 47.11 | 47.46 | 14,023,976 | +0.17(+0.36%) |
Aug 16, 2021 | 47.24 | 47.37 | 46.95 | 47.29 | 15,361,980 | +0.09(+0.20%) |
Aug 13, 2021 | 47.05 | 47.29 | 47.04 | 47.20 | 9,925,631 | +0.19(+0.41%) |
Aug 12, 2021 | 46.99 | 47.14 | 46.91 | 47.00 | 12,722,306 | +0.06(+0.13%) |
Aug 11, 2021 | 46.98 | 47.18 | 46.90 | 46.94 | 14,065,814 | +0.08(+0.16%) |
Aug 10, 2021 | 46.55 | 46.91 | 46.46 | 46.87 | 13,914,451 | +0.30(+0.65%) |
Aug 09, 2021 | 46.70 | 46.82 | 46.55 | 46.56 | 15,922,333 | -0.08(-0.18%) |
Aug 06, 2021 | 46.74 | 46.96 | 46.64 | 46.65 | 14,986,980 | -0.07(-0.14%) |
Aug 05, 2021 | 46.81 | 46.88 | 46.68 | 46.71 | 15,115,643 | -0.06(-0.13%) |
Aug 04, 2021 | 46.97 | 47.06 | 46.70 | 46.77 | 19,467,282 | -0.30(-0.65%) |
Aug 03, 2021 | 47.10 | 47.26 | 46.94 | 47.08 | 14,879,277 | -0.03(-0.05%) |
Aug 02, 2021 | 47.36 | 47.52 | 47.04 | 47.10 | 16,373,397 | -0.02(-0.04%) |
Jul 30, 2021 | 47.33 | 47.46 | 47.10 | 47.12 | 16,404,212 | -0.17(-0.36%) |
Jul 29, 2021 | 47.21 | 47.46 | 47.20 | 47.29 | 15,198,450 | +0.22(+0.47%) |
Jul 28, 2021 | 47.51 | 47.58 | 47.04 | 47.07 | 17,276,542 | -0.41(-0.85%) |
Jul 27, 2021 | 47.03 | 47.59 | 46.86 | 47.48 | 18,023,640 | +0.35(+0.75%) |
Jul 26, 2021 | 47.20 | 47.25 | 46.92 | 47.12 | 18,146,208 | -0.08(-0.18%) |
Jul 23, 2021 | 47.16 | 47.33 | 47.00 | 47.20 | 17,631,630 | -0.06(-0.13%) |
Jul 22, 2021 | 47.43 | 47.54 | 46.99 | 47.26 | 19,212,098 | +0.00(+0.00%) |
Jul 21, 2021 | 47.76 | 48.02 | 47.24 | 47.26 | 29,904,824 | +0.31(+0.67%) |
Jul 20, 2021 | 47.26 | 47.96 | 46.91 | 46.95 | 23,968,100 | -0.22(-0.47%) |
Jul 19, 2021 | 47.47 | 47.68 | 46.72 | 47.17 | 25,992,344 | -0.52(-1.10%) |
Jul 16, 2021 | 47.88 | 47.97 | 47.65 | 47.69 | 13,776,752 | -0.08(-0.16%) |
Jul 15, 2021 | 47.58 | 47.81 | 47.51 | 47.77 | 15,167,894 | +0.19(+0.41%) |
Jul 14, 2021 | 47.38 | 47.67 | 47.33 | 47.58 | 17,544,894 | +0.19(+0.41%) |
Jul 13, 2021 | 47.53 | 47.71 | 47.31 | 47.38 | 14,808,966 | -0.05(-0.11%) |
Jul 12, 2021 | 47.30 | 47.61 | 47.20 | 47.43 | 15,918,650 | +0.07(+0.14%) |
Jul 09, 2021 | 47.05 | 47.50 | 46.99 | 47.37 | 16,323,354 | +0.33(+0.70%) |
Jul 08, 2021 | 47.09 | 47.29 | 46.93 | 47.04 | 21,759,760 | -0.19(-0.40%) |
Jul 07, 2021 | 47.07 | 47.26 | 46.95 | 47.22 | 17,229,448 | +0.10(+0.21%) |
Jul 06, 2021 | 47.18 | 47.21 | 46.78 | 47.12 | 16,532,243 | -0.03(-0.05%) |
Jul 02, 2021 | 47.10 | 47.26 | 47.00 | 47.15 | 13,637,960 | +0.13(+0.27%) |