Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.91 | 43.40 | 42.33 | 42.47 | 2,266,904 | -0.10(-0.23%) |
Sep 29, 2021 | 42.22 | 42.79 | 42.15 | 42.57 | 946,957 | +0.48(+1.13%) |
Sep 28, 2021 | 44.15 | 44.22 | 41.94 | 42.09 | 3,161,048 | -1.33(-3.06%) |
Sep 27, 2021 | 43.43 | 43.51 | 42.91 | 43.42 | 1,177,069 | +0.03(+0.06%) |
Sep 24, 2021 | 43.48 | 43.82 | 42.98 | 43.40 | 1,906,533 | -0.32(-0.74%) |
Sep 23, 2021 | 43.37 | 44.32 | 43.32 | 43.72 | 2,568,490 | +0.59(+1.37%) |
Sep 22, 2021 | 42.94 | 43.26 | 42.64 | 43.13 | 2,125,097 | +0.48(+1.12%) |
Sep 21, 2021 | 42.63 | 43.75 | 42.37 | 42.65 | 2,948,063 | +0.41(+0.98%) |
Sep 20, 2021 | 44.90 | 44.90 | 41.72 | 42.24 | 4,231,291 | -3.64(-7.93%) |
Sep 17, 2021 | 45.80 | 46.26 | 45.52 | 45.87 | 4,223,496 | +0.25(+0.55%) |
Sep 16, 2021 | 45.26 | 45.74 | 45.14 | 45.62 | 2,136,420 | +0.22(+0.49%) |
Sep 15, 2021 | 44.05 | 45.55 | 43.93 | 45.40 | 2,335,030 | +1.28(+2.89%) |
Sep 14, 2021 | 44.31 | 44.51 | 43.91 | 44.12 | 1,801,316 | -0.15(-0.34%) |
Sep 13, 2021 | 45.93 | 45.93 | 43.92 | 44.28 | 2,826,558 | +0.43(+0.98%) |
Sep 10, 2021 | 44.25 | 44.50 | 43.81 | 43.84 | 1,059,389 | -0.27(-0.61%) |
Sep 09, 2021 | 44.11 | 44.72 | 43.69 | 44.11 | 1,594,615 | -0.04(-0.08%) |
Sep 08, 2021 | 44.28 | 44.31 | 43.64 | 44.15 | 1,112,371 | -0.20(-0.45%) |
Sep 07, 2021 | 45.01 | 45.20 | 44.24 | 44.35 | 1,709,982 | -0.65(-1.44%) |
Sep 03, 2021 | 44.92 | 45.13 | 44.75 | 44.99 | 910,526 | +0.09(+0.20%) |
Sep 02, 2021 | 45.06 | 45.30 | 44.69 | 44.90 | 1,300,957 | +0.11(+0.24%) |
Sep 01, 2021 | 44.49 | 45.01 | 44.29 | 44.80 | 1,818,388 | +0.44(+0.99%) |
Aug 31, 2021 | 44.12 | 44.69 | 44.09 | 44.36 | 1,961,749 | +0.32(+0.73%) |
Aug 30, 2021 | 43.75 | 44.69 | 43.32 | 44.03 | 2,930,599 | +0.58(+1.34%) |
Aug 27, 2021 | 42.60 | 43.74 | 42.07 | 43.45 | 4,575,582 | -0.50(-1.14%) |
Aug 26, 2021 | 43.94 | 44.39 | 43.80 | 43.95 | 812,384 | -0.01(-0.02%) |
Aug 25, 2021 | 43.06 | 44.17 | 43.06 | 43.96 | 1,492,623 | +0.89(+2.06%) |
Aug 24, 2021 | 42.76 | 43.47 | 42.76 | 43.07 | 741,304 | +0.50(+1.18%) |
Aug 23, 2021 | 42.49 | 43.04 | 42.49 | 42.57 | 1,086,641 | +0.40(+0.96%) |
Aug 20, 2021 | 41.63 | 42.42 | 41.63 | 42.16 | 905,781 | +0.60(+1.45%) |
Aug 19, 2021 | 41.63 | 42.33 | 41.37 | 41.56 | 2,013,952 | -0.63(-1.49%) |
Aug 18, 2021 | 42.62 | 42.98 | 42.14 | 42.19 | 2,869,052 | -0.59(-1.39%) |
Aug 17, 2021 | 44.07 | 44.24 | 42.50 | 42.78 | 2,313,818 | -1.46(-3.31%) |
Aug 16, 2021 | 43.58 | 44.54 | 43.42 | 44.25 | 2,400,928 | +0.43(+0.98%) |
Aug 13, 2021 | 43.92 | 44.22 | 42.94 | 43.82 | 5,317,484 | -0.03(-0.06%) |
Aug 12, 2021 | 42.73 | 43.98 | 42.68 | 43.84 | 2,911,910 | +1.13(+2.65%) |
Aug 11, 2021 | 43.35 | 43.36 | 42.27 | 42.71 | 4,262,180 | +0.31(+0.74%) |
Aug 10, 2021 | 42.53 | 42.94 | 42.12 | 42.40 | 2,138,765 | -0.01(-0.02%) |
Aug 09, 2021 | 42.55 | 42.68 | 42.09 | 42.41 | 2,035,915 | -0.31(-0.72%) |
Aug 06, 2021 | 43.45 | 43.68 | 42.36 | 42.71 | 2,745,902 | -0.63(-1.44%) |
Aug 05, 2021 | 43.48 | 43.70 | 42.96 | 43.34 | 2,824,001 | +0.12(+0.27%) |
Aug 04, 2021 | 42.74 | 43.33 | 42.49 | 43.22 | 4,220,549 | +0.43(+1.00%) |
Aug 03, 2021 | 44.32 | 44.69 | 42.50 | 42.79 | 5,215,712 | -1.46(-3.29%) |
Aug 02, 2021 | 45.64 | 46.06 | 44.20 | 44.25 | 4,552,527 | -0.85(-1.88%) |
Jul 30, 2021 | 45.07 | 45.59 | 45.07 | 45.10 | 4,281,630 | +0.31(+0.70%) |
Jul 29, 2021 | 42.74 | 45.01 | 42.74 | 44.79 | 2,554,370 | +2.78(+6.62%) |
Jul 28, 2021 | 41.92 | 42.18 | 41.40 | 42.01 | 1,821,304 | +0.13(+0.32%) |
Jul 27, 2021 | 41.67 | 42.02 | 41.25 | 41.87 | 2,675,415 | -0.04(-0.11%) |
Jul 26, 2021 | 41.78 | 42.13 | 41.68 | 41.92 | 1,785,263 | +0.08(+0.19%) |
Jul 23, 2021 | 41.61 | 42.10 | 41.51 | 41.84 | 1,701,097 | +0.57(+1.39%) |
Jul 22, 2021 | 41.06 | 41.61 | 40.76 | 41.26 | 2,293,953 | +0.10(+0.24%) |
Jul 21, 2021 | 40.42 | 41.26 | 40.40 | 41.17 | 2,359,920 | +1.05(+2.63%) |
Jul 20, 2021 | 39.38 | 40.46 | 39.25 | 40.11 | 1,752,011 | +1.05(+2.70%) |
Jul 19, 2021 | 38.79 | 39.60 | 38.75 | 39.06 | 2,067,042 | -1.05(-2.63%) |
Jul 16, 2021 | 40.85 | 40.87 | 40.08 | 40.11 | 3,071,044 | -0.54(-1.32%) |
Jul 15, 2021 | 40.60 | 41.09 | 40.37 | 40.65 | 3,554,281 | -0.21(-0.50%) |
Jul 14, 2021 | 41.68 | 41.87 | 40.76 | 40.85 | 2,550,528 | -0.73(-1.76%) |
Jul 13, 2021 | 43.18 | 43.18 | 41.43 | 41.59 | 3,261,060 | -1.30(-3.04%) |
Jul 12, 2021 | 42.77 | 43.28 | 42.52 | 42.89 | 2,651,716 | +0.26(+0.61%) |
Jul 09, 2021 | 42.43 | 42.80 | 42.16 | 42.63 | 2,124,719 | +0.53(+1.25%) |
Jul 08, 2021 | 42.52 | 42.69 | 41.68 | 42.10 | 2,405,989 | -1.05(-2.42%) |
Jul 07, 2021 | 42.45 | 43.28 | 42.30 | 43.15 | 1,478,286 | +0.75(+1.77%) |
Jul 06, 2021 | 42.13 | 42.64 | 41.88 | 42.40 | 2,854,563 | +0.59(+1.41%) |
Jul 02, 2021 | 41.78 | 41.93 | 41.26 | 41.81 | 1,108,508 | +0.21(+0.52%) |