Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.35 | 43.38 | 42.44 | 42.43 | 705,390 | -0.69(-1.60%) |
Sep 29, 2021 | 42.75 | 43.50 | 42.74 | 43.12 | 632,477 | +0.49(+1.14%) |
Sep 28, 2021 | 42.61 | 42.83 | 42.41 | 42.63 | 949,691 | -0.17(-0.39%) |
Sep 27, 2021 | 43.31 | 43.74 | 42.76 | 42.80 | 666,539 | -0.64(-1.46%) |
Sep 24, 2021 | 43.44 | 43.65 | 43.22 | 43.43 | 578,224 | +0.06(+0.15%) |
Sep 23, 2021 | 43.57 | 43.74 | 43.24 | 43.37 | 739,739 | +0.02(+0.04%) |
Sep 22, 2021 | 43.30 | 43.74 | 43.11 | 43.35 | 524,094 | -0.02(-0.04%) |
Sep 21, 2021 | 43.89 | 44.12 | 43.23 | 43.37 | 1,535,825 | -0.23(-0.53%) |
Sep 20, 2021 | 42.60 | 43.72 | 42.60 | 43.60 | 1,660,648 | +0.84(+1.96%) |
Sep 17, 2021 | 43.08 | 43.15 | 42.59 | 42.76 | 3,377,513 | -0.35(-0.81%) |
Sep 16, 2021 | 43.79 | 43.95 | 43.08 | 43.11 | 1,427,157 | -0.52(-1.20%) |
Sep 15, 2021 | 43.84 | 43.86 | 43.31 | 43.64 | 1,346,300 | -0.21(-0.48%) |
Sep 14, 2021 | 44.27 | 44.35 | 43.70 | 43.85 | 990,307 | -0.17(-0.38%) |
Sep 13, 2021 | 45.05 | 45.11 | 43.77 | 44.01 | 1,336,245 | -0.65(-1.46%) |
Sep 10, 2021 | 46.17 | 46.17 | 44.65 | 44.67 | 989,118 | -1.48(-3.21%) |
Sep 09, 2021 | 46.40 | 46.63 | 46.15 | 46.15 | 959,190 | -0.39(-0.83%) |
Sep 08, 2021 | 45.12 | 46.59 | 45.06 | 46.54 | 1,158,547 | +1.43(+3.16%) |
Sep 07, 2021 | 45.34 | 45.50 | 44.81 | 45.11 | 882,428 | -0.41(-0.89%) |
Sep 03, 2021 | 46.17 | 46.23 | 45.50 | 45.52 | 1,105,236 | -0.87(-1.87%) |
Sep 02, 2021 | 46.46 | 46.58 | 46.07 | 46.38 | 792,381 | -0.03(-0.06%) |
Sep 01, 2021 | 45.88 | 46.70 | 45.76 | 46.41 | 878,027 | +0.71(+1.55%) |
Aug 31, 2021 | 46.10 | 46.21 | 45.63 | 45.70 | 2,296,677 | -0.30(-0.66%) |
Aug 30, 2021 | 45.05 | 46.17 | 44.96 | 46.00 | 1,375,661 | +1.15(+2.57%) |
Aug 27, 2021 | 44.90 | 45.25 | 44.81 | 44.85 | 1,197,279 | +0.06(+0.12%) |
Aug 26, 2021 | 44.82 | 44.99 | 44.62 | 44.80 | 685,802 | -0.10(-0.23%) |
Aug 25, 2021 | 44.89 | 45.13 | 44.68 | 44.90 | 755,213 | +0.05(+0.10%) |
Aug 24, 2021 | 44.60 | 44.91 | 43.96 | 44.85 | 730,033 | +0.25(+0.56%) |
Aug 23, 2021 | 45.38 | 45.39 | 44.57 | 44.60 | 1,555,813 | -0.64(-1.40%) |
Aug 20, 2021 | 45.07 | 45.34 | 44.66 | 45.24 | 1,170,348 | +0.30(+0.68%) |
Aug 19, 2021 | 44.89 | 45.28 | 44.75 | 44.94 | 1,035,409 | -0.05(-0.10%) |
Aug 18, 2021 | 45.43 | 45.50 | 44.81 | 44.98 | 708,579 | -0.45(-0.99%) |
Aug 17, 2021 | 45.52 | 45.55 | 44.95 | 45.43 | 1,136,137 | -0.21(-0.46%) |
Aug 16, 2021 | 45.44 | 45.73 | 45.27 | 45.64 | 1,070,935 | +0.28(+0.61%) |
Aug 13, 2021 | 44.70 | 45.40 | 44.49 | 45.37 | 880,615 | +0.59(+1.32%) |
Aug 12, 2021 | 45.04 | 45.16 | 44.60 | 44.78 | 1,578,425 | -0.20(-0.45%) |
Aug 11, 2021 | 45.66 | 45.66 | 44.81 | 44.98 | 942,310 | -0.49(-1.07%) |
Aug 10, 2021 | 45.57 | 45.76 | 45.34 | 45.47 | 909,195 | -0.34(-0.74%) |
Aug 09, 2021 | 46.26 | 46.31 | 45.59 | 45.81 | 625,907 | -0.45(-0.97%) |
Aug 06, 2021 | 47.03 | 47.09 | 46.20 | 46.26 | 825,274 | -0.59(-1.25%) |
Aug 05, 2021 | 45.62 | 46.85 | 45.27 | 46.84 | 730,996 | +1.22(+2.67%) |
Aug 04, 2021 | 45.08 | 45.68 | 44.74 | 45.62 | 879,951 | +0.16(+0.34%) |
Aug 03, 2021 | 45.30 | 45.76 | 45.15 | 45.47 | 839,746 | +0.16(+0.36%) |
Aug 02, 2021 | 45.18 | 45.32 | 44.87 | 45.30 | 590,869 | +0.32(+0.71%) |
Jul 30, 2021 | 45.39 | 45.76 | 44.96 | 44.98 | 703,660 | -0.49(-1.07%) |
Jul 29, 2021 | 45.58 | 45.71 | 45.23 | 45.47 | 518,309 | -0.07(-0.16%) |
Jul 28, 2021 | 45.50 | 45.71 | 45.17 | 45.54 | 698,147 | +0.15(+0.32%) |
Jul 27, 2021 | 44.65 | 45.61 | 44.43 | 45.39 | 676,804 | +0.72(+1.62%) |
Jul 26, 2021 | 44.36 | 44.74 | 44.16 | 44.67 | 800,371 | +0.12(+0.27%) |
Jul 23, 2021 | 43.42 | 44.58 | 43.42 | 44.55 | 553,995 | +1.14(+2.62%) |
Jul 22, 2021 | 43.49 | 43.68 | 43.27 | 43.42 | 749,170 | -0.07(-0.17%) |
Jul 21, 2021 | 43.88 | 44.28 | 43.47 | 43.49 | 696,735 | -0.40(-0.92%) |
Jul 20, 2021 | 43.57 | 44.52 | 43.49 | 43.89 | 1,360,731 | +0.46(+1.05%) |
Jul 19, 2021 | 43.98 | 44.14 | 42.99 | 43.44 | 728,450 | -0.76(-1.72%) |
Jul 16, 2021 | 43.90 | 44.45 | 43.63 | 44.20 | 688,414 | +0.56(+1.28%) |
Jul 15, 2021 | 42.94 | 43.67 | 42.89 | 43.64 | 623,289 | +0.48(+1.10%) |
Jul 14, 2021 | 43.33 | 43.41 | 43.01 | 43.16 | 636,738 | +0.04(+0.08%) |
Jul 13, 2021 | 43.25 | 43.63 | 43.09 | 43.12 | 684,221 | -0.42(-0.97%) |
Jul 12, 2021 | 43.70 | 44.13 | 43.40 | 43.55 | 964,210 | -0.36(-0.81%) |
Jul 09, 2021 | 43.76 | 43.94 | 43.44 | 43.90 | 503,710 | +0.39(+0.91%) |
Jul 08, 2021 | 43.88 | 44.20 | 43.31 | 43.51 | 923,528 | -0.69(-1.55%) |
Jul 07, 2021 | 43.36 | 44.28 | 43.21 | 44.20 | 505,349 | +0.72(+1.66%) |
Jul 06, 2021 | 43.22 | 43.58 | 42.82 | 43.47 | 886,057 | +0.23(+0.53%) |
Jul 02, 2021 | 42.62 | 43.32 | 42.51 | 43.24 | 552,282 | +0.67(+1.57%) |