Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.83 | 44.83 | 43.70 | 43.70 | 233,838 | -1.11(-2.48%) |
Sep 29, 2021 | 44.88 | 45.01 | 44.63 | 44.81 | 156,298 | +0.14(+0.31%) |
Sep 28, 2021 | 45.09 | 45.25 | 44.65 | 44.67 | 162,456 | -0.53(-1.17%) |
Sep 27, 2021 | 44.80 | 45.36 | 44.80 | 45.20 | 154,310 | +0.58(+1.30%) |
Sep 24, 2021 | 44.34 | 44.78 | 44.34 | 44.62 | 97,531 | +0.07(+0.16%) |
Sep 23, 2021 | 44.10 | 44.83 | 44.10 | 44.55 | 142,683 | +0.55(+1.25%) |
Sep 22, 2021 | 43.63 | 44.31 | 43.63 | 44.00 | 65,983 | +0.66(+1.52%) |
Sep 21, 2021 | 43.86 | 43.91 | 43.23 | 43.34 | 118,872 | -0.16(-0.37%) |
Sep 20, 2021 | 43.43 | 43.77 | 43.01 | 43.50 | 156,299 | -0.87(-1.96%) |
Sep 17, 2021 | 44.59 | 44.61 | 44.24 | 44.37 | 74,734 | -0.21(-0.47%) |
Sep 16, 2021 | 44.43 | 44.76 | 44.31 | 44.58 | 159,280 | +0.10(+0.22%) |
Sep 15, 2021 | 43.82 | 44.51 | 43.82 | 44.48 | 86,941 | +0.63(+1.44%) |
Sep 14, 2021 | 44.34 | 44.34 | 43.78 | 43.85 | 111,414 | -0.38(-0.86%) |
Sep 13, 2021 | 44.34 | 44.41 | 44.05 | 44.23 | 99,625 | +0.10(+0.23%) |
Sep 10, 2021 | 44.79 | 44.81 | 44.10 | 44.13 | 90,353 | -0.47(-1.05%) |
Sep 09, 2021 | 44.45 | 44.78 | 44.42 | 44.60 | 61,782 | +0.08(+0.18%) |
Sep 08, 2021 | 44.67 | 44.73 | 44.42 | 44.52 | 111,573 | -0.28(-0.62%) |
Sep 07, 2021 | 45.12 | 45.12 | 44.76 | 44.80 | 127,685 | -0.40(-0.88%) |
Sep 03, 2021 | 45.25 | 45.25 | 45.01 | 45.20 | 109,483 | -0.11(-0.24%) |
Sep 02, 2021 | 45.06 | 45.35 | 45.06 | 45.31 | 95,984 | +0.31(+0.69%) |
Sep 01, 2021 | 45.17 | 45.17 | 44.81 | 45.00 | 176,815 | -0.05(-0.11%) |
Aug 31, 2021 | 45.00 | 45.09 | 44.89 | 45.05 | 339,104 | +0.11(+0.24%) |
Aug 30, 2021 | 45.02 | 45.17 | 44.77 | 44.94 | 183,680 | -0.01(-0.02%) |
Aug 27, 2021 | 44.80 | 45.05 | 44.66 | 44.95 | 202,539 | +0.22(+0.49%) |
Aug 26, 2021 | 45.23 | 45.23 | 44.63 | 44.73 | 125,490 | -0.39(-0.86%) |
Aug 25, 2021 | 45.04 | 45.25 | 44.88 | 45.12 | 150,323 | +0.27(+0.60%) |
Aug 24, 2021 | 44.78 | 45.02 | 44.70 | 44.85 | 97,937 | +0.19(+0.42%) |
Aug 23, 2021 | 44.64 | 44.74 | 44.50 | 44.66 | 84,753 | +0.29(+0.65%) |
Aug 20, 2021 | 43.95 | 44.40 | 43.95 | 44.37 | 91,930 | +0.53(+1.21%) |
Aug 19, 2021 | 43.79 | 44.10 | 43.56 | 43.84 | 112,787 | -0.22(-0.50%) |
Aug 18, 2021 | 44.42 | 44.58 | 44.04 | 44.06 | 125,334 | -0.34(-0.77%) |
Aug 17, 2021 | 44.49 | 44.53 | 43.95 | 44.40 | 115,521 | -0.35(-0.78%) |
Aug 16, 2021 | 44.54 | 44.76 | 44.20 | 44.75 | 120,065 | +0.08(+0.18%) |
Aug 13, 2021 | 44.97 | 44.97 | 44.62 | 44.67 | 115,281 | -0.20(-0.45%) |
Aug 12, 2021 | 45.01 | 45.01 | 44.61 | 44.87 | 151,822 | -0.02(-0.04%) |
Aug 11, 2021 | 44.88 | 44.89 | 44.61 | 44.89 | 85,572 | +0.09(+0.20%) |
Aug 10, 2021 | 44.47 | 44.91 | 44.37 | 44.80 | 133,644 | +0.43(+0.97%) |
Aug 09, 2021 | 44.17 | 44.47 | 44.02 | 44.37 | 102,819 | +0.25(+0.57%) |
Aug 06, 2021 | 44.15 | 44.22 | 43.99 | 44.12 | 148,271 | +0.01(+0.02%) |
Aug 05, 2021 | 43.92 | 44.29 | 43.92 | 44.11 | 92,233 | +0.20(+0.46%) |
Aug 04, 2021 | 44.32 | 44.39 | 43.91 | 43.91 | 173,250 | -0.60(-1.35%) |
Aug 03, 2021 | 43.98 | 44.51 | 43.46 | 44.51 | 588,483 | +0.72(+1.64%) |
Aug 02, 2021 | 43.92 | 44.17 | 43.75 | 43.79 | 82,623 | +0.02(+0.05%) |
Jul 30, 2021 | 43.89 | 44.18 | 43.76 | 43.77 | 71,167 | -0.21(-0.48%) |
Jul 29, 2021 | 43.77 | 44.12 | 43.77 | 43.98 | 118,614 | +0.50(+1.15%) |
Jul 28, 2021 | 43.49 | 43.62 | 43.11 | 43.48 | 145,653 | +0.08(+0.18%) |
Jul 27, 2021 | 43.42 | 43.42 | 43.09 | 43.40 | 392,657 | -0.17(-0.39%) |
Jul 26, 2021 | 43.49 | 43.77 | 43.44 | 43.57 | 105,879 | +0.08(+0.18%) |
Jul 23, 2021 | 43.16 | 43.51 | 43.08 | 43.49 | 60,847 | +0.51(+1.18%) |
Jul 22, 2021 | 43.12 | 43.12 | 42.78 | 42.98 | 80,777 | -0.18(-0.41%) |
Jul 21, 2021 | 42.92 | 43.22 | 42.92 | 43.16 | 197,900 | +0.47(+1.10%) |
Jul 20, 2021 | 42.10 | 42.91 | 42.10 | 42.69 | 197,370 | +0.84(+2.01%) |
Jul 19, 2021 | 41.54 | 41.90 | 41.43 | 41.85 | 282,698 | -0.26(-0.62%) |
Jul 16, 2021 | 42.63 | 42.68 | 42.09 | 42.11 | 303,523 | -0.28(-0.66%) |
Jul 15, 2021 | 42.50 | 42.54 | 42.18 | 42.39 | 232,355 | -0.21(-0.50%) |
Jul 14, 2021 | 42.76 | 42.90 | 42.54 | 42.60 | 62,225 | +0.11(+0.25%) |
Jul 13, 2021 | 42.91 | 43.01 | 42.49 | 42.49 | 92,391 | -0.60(-1.38%) |
Jul 12, 2021 | 42.94 | 43.13 | 42.74 | 43.09 | 67,440 | +0.07(+0.16%) |
Jul 09, 2021 | 42.67 | 43.04 | 42.67 | 43.02 | 164,029 | +0.70(+1.65%) |
Jul 08, 2021 | 42.15 | 42.57 | 41.86 | 42.32 | 156,960 | -0.38(-0.89%) |
Jul 07, 2021 | 42.49 | 42.76 | 42.33 | 42.70 | 127,224 | +0.11(+0.26%) |
Jul 06, 2021 | 43.16 | 43.16 | 42.23 | 42.59 | 104,471 | -0.59(-1.37%) |
Jul 02, 2021 | 43.29 | 43.29 | 43.04 | 43.18 | 110,691 | -0.03(-0.07%) |