Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.14 | 44.24 | 43.48 | 43.70 | 762,767 | -0.20(-0.45%) |
Sep 29, 2021 | 43.68 | 44.13 | 43.68 | 43.90 | 700,554 | +0.21(+0.49%) |
Sep 28, 2021 | 43.70 | 43.79 | 43.37 | 43.68 | 1,096,855 | -0.04(-0.10%) |
Sep 27, 2021 | 43.38 | 43.83 | 43.22 | 43.73 | 535,811 | +0.71(+1.64%) |
Sep 24, 2021 | 42.83 | 43.17 | 42.68 | 43.02 | 515,002 | +0.19(+0.44%) |
Sep 23, 2021 | 42.60 | 43.08 | 42.60 | 42.83 | 504,915 | +0.51(+1.20%) |
Sep 22, 2021 | 42.10 | 42.71 | 41.90 | 42.32 | 607,168 | +0.50(+1.20%) |
Sep 21, 2021 | 42.48 | 42.48 | 41.66 | 41.82 | 558,424 | -0.27(-0.65%) |
Sep 20, 2021 | 42.28 | 42.34 | 41.50 | 42.10 | 1,099,195 | -1.02(-2.36%) |
Sep 17, 2021 | 43.66 | 43.82 | 43.02 | 43.11 | 842,108 | -0.75(-1.70%) |
Sep 16, 2021 | 43.98 | 44.18 | 43.73 | 43.86 | 369,646 | -0.10(-0.23%) |
Sep 15, 2021 | 43.76 | 44.10 | 43.62 | 43.96 | 520,221 | +0.19(+0.43%) |
Sep 14, 2021 | 44.36 | 44.36 | 43.68 | 43.78 | 505,985 | -0.37(-0.83%) |
Sep 13, 2021 | 44.12 | 44.35 | 43.83 | 44.14 | 578,862 | +0.34(+0.78%) |
Sep 10, 2021 | 44.28 | 44.35 | 43.79 | 43.80 | 433,432 | -0.17(-0.39%) |
Sep 09, 2021 | 43.96 | 44.57 | 43.87 | 43.97 | 627,673 | +0.01(+0.02%) |
Sep 08, 2021 | 43.36 | 44.00 | 43.28 | 43.96 | 796,340 | +0.54(+1.23%) |
Sep 07, 2021 | 43.74 | 43.95 | 43.40 | 43.43 | 618,281 | -0.46(-1.05%) |
Sep 03, 2021 | 43.84 | 44.07 | 43.84 | 43.89 | 376,351 | -0.04(-0.10%) |
Sep 02, 2021 | 43.93 | 43.94 | 43.62 | 43.93 | 527,017 | +0.19(+0.43%) |
Sep 01, 2021 | 43.81 | 43.96 | 43.51 | 43.74 | 494,088 | +0.05(+0.12%) |
Aug 31, 2021 | 43.86 | 44.07 | 43.69 | 43.69 | 1,336,245 | -0.21(-0.48%) |
Aug 30, 2021 | 44.25 | 44.32 | 43.87 | 43.90 | 921,139 | -0.32(-0.73%) |
Aug 27, 2021 | 43.49 | 44.29 | 43.49 | 44.23 | 492,331 | +0.61(+1.40%) |
Aug 26, 2021 | 44.06 | 44.18 | 43.58 | 43.62 | 542,192 | -0.46(-1.04%) |
Aug 25, 2021 | 44.26 | 44.32 | 44.00 | 44.07 | 767,176 | -0.11(-0.25%) |
Aug 24, 2021 | 44.24 | 44.46 | 43.96 | 44.18 | 1,586,252 | +0.14(+0.31%) |
Aug 23, 2021 | 43.99 | 44.25 | 43.81 | 44.05 | 767,099 | +0.47(+1.08%) |
Aug 20, 2021 | 43.22 | 43.61 | 42.91 | 43.58 | 3,193,027 | +0.24(+0.56%) |
Aug 19, 2021 | 43.16 | 43.38 | 42.99 | 43.33 | 969,198 | -0.49(-1.11%) |
Aug 18, 2021 | 44.02 | 44.21 | 43.80 | 43.82 | 583,245 | -0.30(-0.69%) |
Aug 17, 2021 | 44.07 | 44.37 | 43.80 | 44.12 | 6,886,712 | -0.36(-0.81%) |
Aug 16, 2021 | 44.53 | 44.67 | 44.33 | 44.49 | 448,935 | -0.29(-0.66%) |
Aug 13, 2021 | 44.86 | 44.86 | 44.56 | 44.78 | 383,305 | +0.07(+0.15%) |
Aug 12, 2021 | 44.73 | 44.75 | 44.51 | 44.71 | 408,740 | +0.06(+0.13%) |
Aug 11, 2021 | 44.50 | 44.81 | 44.30 | 44.65 | 512,612 | +0.33(+0.74%) |
Aug 10, 2021 | 43.91 | 44.41 | 43.87 | 44.33 | 960,140 | +0.48(+1.09%) |
Aug 09, 2021 | 43.63 | 43.96 | 43.42 | 43.85 | 511,886 | +0.08(+0.17%) |
Aug 06, 2021 | 43.66 | 44.00 | 43.55 | 43.77 | 762,284 | +0.24(+0.56%) |
Aug 05, 2021 | 43.72 | 43.85 | 43.27 | 43.53 | 831,540 | -0.03(-0.08%) |
Aug 04, 2021 | 43.28 | 43.84 | 43.28 | 43.56 | 587,927 | +0.06(+0.14%) |
Aug 03, 2021 | 43.56 | 43.79 | 43.25 | 43.50 | 860,281 | -0.06(-0.13%) |
Aug 02, 2021 | 43.99 | 44.42 | 43.54 | 43.56 | 488,124 | -0.17(-0.38%) |
Jul 30, 2021 | 43.62 | 43.88 | 43.49 | 43.73 | 635,954 | +0.07(+0.15%) |
Jul 29, 2021 | 43.31 | 43.77 | 43.22 | 43.66 | 541,625 | +0.80(+1.86%) |
Jul 28, 2021 | 42.87 | 42.99 | 42.41 | 42.86 | 908,857 | +0.18(+0.43%) |
Jul 27, 2021 | 42.66 | 43.00 | 42.27 | 42.68 | 575,837 | -0.22(-0.51%) |
Jul 26, 2021 | 42.70 | 42.93 | 42.70 | 42.90 | 390,965 | +0.18(+0.41%) |
Jul 23, 2021 | 43.01 | 43.17 | 42.71 | 42.72 | 624,850 | -0.02(-0.04%) |
Jul 22, 2021 | 43.01 | 43.11 | 42.40 | 42.74 | 647,435 | -0.19(-0.45%) |
Jul 21, 2021 | 42.50 | 43.03 | 42.42 | 42.93 | 749,797 | +0.85(+2.02%) |
Jul 20, 2021 | 41.49 | 42.14 | 41.26 | 42.08 | 822,201 | +0.49(+1.17%) |
Jul 19, 2021 | 41.85 | 41.93 | 41.06 | 41.59 | 1,455,885 | -1.03(-2.41%) |
Jul 16, 2021 | 43.00 | 43.05 | 42.54 | 42.62 | 734,493 | -0.18(-0.43%) |
Jul 15, 2021 | 42.50 | 42.94 | 42.37 | 42.80 | 514,899 | -0.01(-0.02%) |
Jul 14, 2021 | 42.88 | 43.05 | 42.59 | 42.81 | 460,634 | +0.04(+0.10%) |
Jul 13, 2021 | 43.14 | 43.25 | 42.68 | 42.77 | 568,325 | -0.55(-1.26%) |
Jul 12, 2021 | 42.78 | 43.36 | 42.61 | 43.32 | 627,755 | +0.61(+1.42%) |
Jul 09, 2021 | 42.23 | 42.77 | 42.20 | 42.71 | 727,636 | +0.86(+2.05%) |
Jul 08, 2021 | 41.95 | 42.12 | 41.59 | 41.86 | 910,519 | -0.71(-1.66%) |
Jul 07, 2021 | 42.70 | 42.75 | 42.33 | 42.56 | 658,145 | -0.13(-0.31%) |
Jul 06, 2021 | 43.34 | 43.35 | 42.51 | 42.70 | 580,804 | -0.73(-1.68%) |
Jul 02, 2021 | 43.65 | 43.65 | 43.22 | 43.43 | 434,287 | -0.08(-0.19%) |