Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.93 | 43.41 | 42.35 | 42.49 | 2,265,868 | -0.10(-0.23%) |
Sep 29, 2021 | 42.24 | 42.81 | 42.17 | 42.59 | 946,525 | +0.48(+1.13%) |
Sep 28, 2021 | 44.17 | 44.24 | 41.96 | 42.11 | 3,159,603 | -1.33(-3.06%) |
Sep 27, 2021 | 43.45 | 43.53 | 42.93 | 43.44 | 1,176,531 | +0.03(+0.06%) |
Sep 24, 2021 | 43.50 | 43.84 | 43.00 | 43.41 | 1,905,662 | -0.32(-0.74%) |
Sep 23, 2021 | 43.39 | 44.34 | 43.34 | 43.74 | 2,567,316 | +0.59(+1.37%) |
Sep 22, 2021 | 42.96 | 43.28 | 42.66 | 43.15 | 2,124,125 | +0.48(+1.12%) |
Sep 21, 2021 | 42.65 | 43.77 | 42.39 | 42.67 | 2,946,715 | +0.41(+0.98%) |
Sep 20, 2021 | 44.92 | 44.92 | 41.74 | 42.26 | 4,229,357 | -3.64(-7.93%) |
Sep 17, 2021 | 45.82 | 46.28 | 45.54 | 45.90 | 4,221,565 | +0.25(+0.55%) |
Sep 16, 2021 | 45.28 | 45.76 | 45.16 | 45.64 | 2,135,443 | +0.22(+0.49%) |
Sep 15, 2021 | 44.07 | 45.57 | 43.95 | 45.42 | 2,333,963 | +1.28(+2.89%) |
Sep 14, 2021 | 44.33 | 44.53 | 43.93 | 44.14 | 1,800,493 | -0.15(-0.34%) |
Sep 13, 2021 | 45.95 | 45.95 | 43.94 | 44.30 | 2,825,266 | +0.43(+0.98%) |
Sep 10, 2021 | 44.27 | 44.52 | 43.83 | 43.86 | 1,058,905 | -0.27(-0.61%) |
Sep 09, 2021 | 44.13 | 44.74 | 43.71 | 44.13 | 1,593,886 | -0.04(-0.08%) |
Sep 08, 2021 | 44.30 | 44.33 | 43.66 | 44.17 | 1,111,862 | -0.20(-0.45%) |
Sep 07, 2021 | 45.03 | 45.22 | 44.26 | 44.37 | 1,709,201 | -0.65(-1.44%) |
Sep 03, 2021 | 44.94 | 45.15 | 44.77 | 45.01 | 910,110 | +0.09(+0.20%) |
Sep 02, 2021 | 45.08 | 45.32 | 44.71 | 44.92 | 1,300,363 | +0.11(+0.24%) |
Sep 01, 2021 | 44.51 | 45.03 | 44.31 | 44.82 | 1,817,557 | +0.44(+0.99%) |
Aug 31, 2021 | 44.14 | 44.71 | 44.11 | 44.38 | 1,960,852 | +0.32(+0.73%) |
Aug 30, 2021 | 43.77 | 44.71 | 43.34 | 44.05 | 2,929,260 | +0.58(+1.34%) |
Aug 27, 2021 | 42.62 | 43.76 | 42.09 | 43.47 | 4,573,490 | -0.50(-1.14%) |
Aug 26, 2021 | 43.96 | 44.41 | 43.82 | 43.97 | 812,013 | -0.01(-0.02%) |
Aug 25, 2021 | 43.08 | 44.19 | 43.08 | 43.98 | 1,491,941 | +0.89(+2.06%) |
Aug 24, 2021 | 42.78 | 43.49 | 42.78 | 43.09 | 740,966 | +0.50(+1.18%) |
Aug 23, 2021 | 42.51 | 43.06 | 42.51 | 42.59 | 1,086,144 | +0.40(+0.96%) |
Aug 20, 2021 | 41.65 | 42.44 | 41.65 | 42.18 | 905,367 | +0.60(+1.45%) |
Aug 19, 2021 | 41.64 | 42.35 | 41.39 | 41.58 | 2,013,031 | -0.63(-1.49%) |
Aug 18, 2021 | 42.64 | 43.00 | 42.16 | 42.21 | 2,867,741 | -0.59(-1.39%) |
Aug 17, 2021 | 44.09 | 44.26 | 42.52 | 42.80 | 2,312,761 | -1.46(-3.31%) |
Aug 16, 2021 | 43.60 | 44.56 | 43.44 | 44.27 | 2,399,830 | +0.43(+0.98%) |
Aug 13, 2021 | 43.94 | 44.24 | 42.96 | 43.84 | 5,315,054 | -0.03(-0.06%) |
Aug 12, 2021 | 42.75 | 44.00 | 42.70 | 43.86 | 2,910,579 | +1.13(+2.65%) |
Aug 11, 2021 | 43.37 | 43.38 | 42.29 | 42.73 | 4,260,232 | +0.31(+0.74%) |
Aug 10, 2021 | 42.55 | 42.96 | 42.14 | 42.42 | 2,137,788 | -0.01(-0.02%) |
Aug 09, 2021 | 42.57 | 42.70 | 42.11 | 42.43 | 2,034,985 | -0.31(-0.71%) |
Aug 06, 2021 | 43.47 | 43.70 | 42.38 | 42.73 | 2,744,647 | -0.63(-1.44%) |
Aug 05, 2021 | 43.50 | 43.72 | 42.98 | 43.36 | 2,822,710 | +0.12(+0.27%) |
Aug 04, 2021 | 42.76 | 43.35 | 42.51 | 43.24 | 4,218,620 | +0.43(+1.00%) |
Aug 03, 2021 | 44.34 | 44.71 | 42.52 | 42.81 | 5,213,329 | -1.46(-3.29%) |
Aug 02, 2021 | 45.66 | 46.08 | 44.22 | 44.27 | 4,550,446 | -0.85(-1.88%) |
Jul 30, 2021 | 45.09 | 45.61 | 45.09 | 45.12 | 4,279,674 | +0.31(+0.70%) |
Jul 29, 2021 | 42.76 | 45.03 | 42.76 | 44.81 | 2,553,203 | +2.78(+6.62%) |
Jul 28, 2021 | 41.94 | 42.20 | 41.42 | 42.03 | 1,820,472 | +0.13(+0.32%) |
Jul 27, 2021 | 41.69 | 42.03 | 41.27 | 41.89 | 2,674,192 | -0.04(-0.11%) |
Jul 26, 2021 | 41.80 | 42.15 | 41.70 | 41.94 | 1,784,448 | +0.08(+0.19%) |
Jul 23, 2021 | 41.63 | 42.12 | 41.52 | 41.86 | 1,700,320 | +0.57(+1.39%) |
Jul 22, 2021 | 41.08 | 41.63 | 40.78 | 41.28 | 2,292,905 | +0.10(+0.24%) |
Jul 21, 2021 | 40.43 | 41.27 | 40.42 | 41.19 | 2,358,842 | +1.05(+2.63%) |
Jul 20, 2021 | 39.40 | 40.48 | 39.27 | 40.13 | 1,751,210 | +1.05(+2.70%) |
Jul 19, 2021 | 38.81 | 39.62 | 38.77 | 39.08 | 2,066,098 | -1.05(-2.63%) |
Jul 16, 2021 | 40.87 | 40.89 | 40.10 | 40.13 | 3,069,641 | -0.54(-1.32%) |
Jul 15, 2021 | 40.62 | 41.11 | 40.39 | 40.67 | 3,552,657 | -0.21(-0.50%) |
Jul 14, 2021 | 41.69 | 41.89 | 40.77 | 40.87 | 2,549,363 | -0.73(-1.76%) |
Jul 13, 2021 | 43.20 | 43.20 | 41.44 | 41.61 | 3,259,570 | -1.31(-3.04%) |
Jul 12, 2021 | 42.79 | 43.30 | 42.54 | 42.91 | 2,650,505 | +0.26(+0.61%) |
Jul 09, 2021 | 42.45 | 42.82 | 42.18 | 42.65 | 2,123,748 | +0.53(+1.25%) |
Jul 08, 2021 | 42.54 | 42.70 | 41.69 | 42.12 | 2,404,889 | -1.05(-2.42%) |
Jul 07, 2021 | 42.47 | 43.30 | 42.32 | 43.17 | 1,477,611 | +0.75(+1.77%) |
Jul 06, 2021 | 42.15 | 42.66 | 41.90 | 42.42 | 2,853,258 | +0.59(+1.41%) |
Jul 02, 2021 | 41.80 | 41.95 | 41.27 | 41.83 | 1,108,002 | +0.21(+0.52%) |