Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.89 | 46.25 | 45.45 | 45.48 | 22,953,110 | -0.35(-0.75%) |
Sep 29, 2021 | 45.90 | 46.28 | 45.79 | 45.83 | 21,829,050 | -0.02(-0.04%) |
Sep 28, 2021 | 46.30 | 46.36 | 45.68 | 45.85 | 21,012,334 | -0.57(-1.23%) |
Sep 27, 2021 | 46.62 | 46.84 | 46.28 | 46.42 | 21,705,802 | -0.30(-0.64%) |
Sep 24, 2021 | 46.50 | 46.89 | 46.50 | 46.72 | 13,647,928 | +0.13(+0.28%) |
Sep 23, 2021 | 46.74 | 46.87 | 46.48 | 46.59 | 15,916,048 | +0.03(+0.06%) |
Sep 22, 2021 | 46.82 | 46.86 | 46.43 | 46.56 | 15,365,536 | -0.11(-0.23%) |
Sep 21, 2021 | 46.57 | 47.18 | 46.57 | 46.67 | 17,808,914 | +0.09(+0.20%) |
Sep 20, 2021 | 46.83 | 47.38 | 46.21 | 46.58 | 25,583,248 | -0.65(-1.38%) |
Sep 17, 2021 | 47.04 | 47.69 | 47.00 | 47.23 | 74,609,528 | -0.10(-0.21%) |
Sep 16, 2021 | 47.13 | 47.42 | 46.89 | 47.33 | 18,824,136 | +0.16(+0.33%) |
Sep 15, 2021 | 47.01 | 47.23 | 46.92 | 47.17 | 15,166,889 | +0.08(+0.17%) |
Sep 14, 2021 | 47.47 | 47.60 | 46.96 | 47.09 | 16,887,932 | -0.25(-0.52%) |
Sep 13, 2021 | 47.81 | 48.02 | 47.20 | 47.34 | 19,947,610 | -0.27(-0.57%) |
Sep 10, 2021 | 48.03 | 48.05 | 47.45 | 47.61 | 16,143,415 | -0.17(-0.36%) |
Sep 09, 2021 | 48.12 | 48.17 | 47.59 | 47.78 | 22,807,032 | -0.34(-0.71%) |
Sep 08, 2021 | 47.95 | 48.40 | 47.88 | 48.12 | 19,928,148 | +0.06(+0.13%) |
Sep 07, 2021 | 48.61 | 48.68 | 47.99 | 48.06 | 25,893,780 | -0.65(-1.33%) |
Sep 03, 2021 | 48.36 | 48.83 | 48.26 | 48.70 | 17,583,894 | +0.23(+0.46%) |
Sep 02, 2021 | 48.33 | 48.55 | 48.19 | 48.48 | 20,451,378 | +0.25(+0.53%) |
Sep 01, 2021 | 48.15 | 48.27 | 47.83 | 48.22 | 19,463,976 | -0.10(-0.22%) |
Aug 31, 2021 | 48.29 | 48.44 | 48.05 | 48.33 | 25,615,808 | +0.13(+0.27%) |
Aug 30, 2021 | 47.78 | 48.30 | 47.65 | 48.20 | 16,792,066 | +0.39(+0.81%) |
Aug 27, 2021 | 48.14 | 48.19 | 47.70 | 47.81 | 23,584,938 | -0.27(-0.56%) |
Aug 26, 2021 | 48.12 | 48.38 | 47.86 | 48.08 | 23,961,216 | -0.53(-1.08%) |
Aug 25, 2021 | 48.43 | 48.71 | 48.30 | 48.61 | 22,403,274 | +0.02(+0.04%) |
Aug 24, 2021 | 49.11 | 49.11 | 48.52 | 48.59 | 19,230,668 | -0.51(-1.03%) |
Aug 23, 2021 | 49.45 | 49.53 | 49.08 | 49.09 | 16,506,619 | -0.33(-0.66%) |
Aug 20, 2021 | 49.10 | 49.51 | 48.87 | 49.42 | 19,817,514 | +0.44(+0.89%) |
Aug 19, 2021 | 48.40 | 49.16 | 48.30 | 48.98 | 23,113,886 | +0.33(+0.68%) |
Aug 18, 2021 | 49.13 | 49.79 | 48.63 | 48.65 | 28,814,560 | -0.52(-1.06%) |
Aug 17, 2021 | 49.08 | 49.76 | 48.65 | 49.18 | 52,036,904 | -0.02(-0.03%) |
Aug 16, 2021 | 48.84 | 49.51 | 48.63 | 49.19 | 48,856,988 | +0.40(+0.82%) |
Aug 13, 2021 | 48.75 | 49.07 | 48.67 | 48.79 | 16,324,895 | +0.15(+0.32%) |
Aug 12, 2021 | 48.62 | 49.02 | 48.56 | 48.64 | 18,664,372 | -0.25(-0.51%) |
Aug 11, 2021 | 48.73 | 49.40 | 48.61 | 48.89 | 42,394,408 | +0.43(+0.89%) |
Aug 10, 2021 | 47.90 | 48.55 | 47.67 | 48.46 | 39,104,712 | +1.01(+2.13%) |
Aug 09, 2021 | 47.55 | 47.74 | 47.39 | 47.45 | 16,168,835 | +0.11(+0.24%) |
Aug 06, 2021 | 47.65 | 47.74 | 47.25 | 47.33 | 19,702,632 | -0.08(-0.18%) |
Aug 05, 2021 | 47.01 | 47.43 | 46.93 | 47.42 | 27,603,582 | +0.86(+1.86%) |
Aug 04, 2021 | 46.73 | 46.91 | 46.52 | 46.55 | 15,648,623 | -0.32(-0.68%) |
Aug 03, 2021 | 46.42 | 46.90 | 46.40 | 46.87 | 19,342,288 | +0.52(+1.13%) |
Aug 02, 2021 | 46.55 | 46.56 | 46.17 | 46.35 | 20,410,336 | -0.11(-0.23%) |
Jul 30, 2021 | 46.02 | 46.59 | 46.02 | 46.46 | 16,703,753 | +0.10(+0.22%) |
Jul 29, 2021 | 46.49 | 46.56 | 46.29 | 46.36 | 11,313,295 | +0.06(+0.13%) |
Jul 28, 2021 | 46.44 | 46.69 | 46.17 | 46.30 | 14,557,671 | -0.19(-0.41%) |
Jul 27, 2021 | 46.61 | 46.61 | 46.27 | 46.49 | 15,742,410 | +0.00(+0.01%) |
Jul 26, 2021 | 46.40 | 46.89 | 46.10 | 46.49 | 18,937,830 | +0.07(+0.14%) |
Jul 23, 2021 | 46.12 | 46.52 | 45.96 | 46.42 | 16,310,333 | +0.38(+0.82%) |
Jul 22, 2021 | 46.00 | 46.32 | 45.89 | 46.04 | 13,307,762 | +0.03(+0.07%) |
Jul 21, 2021 | 46.44 | 46.46 | 45.86 | 46.01 | 19,016,078 | -0.23(-0.49%) |
Jul 20, 2021 | 45.94 | 46.43 | 45.88 | 46.24 | 19,448,400 | +0.21(+0.45%) |
Jul 19, 2021 | 46.09 | 46.60 | 45.55 | 46.03 | 28,001,276 | -0.11(-0.23%) |
Jul 16, 2021 | 46.18 | 46.32 | 45.94 | 46.14 | 18,507,130 | -0.03(-0.07%) |
Jul 15, 2021 | 46.28 | 46.49 | 45.98 | 46.17 | 18,376,230 | +0.04(+0.08%) |
Jul 14, 2021 | 45.86 | 46.22 | 45.57 | 46.13 | 19,238,870 | +0.32(+0.69%) |
Jul 13, 2021 | 45.63 | 46.01 | 45.61 | 45.82 | 19,378,760 | +0.17(+0.38%) |
Jul 12, 2021 | 45.85 | 45.89 | 45.41 | 45.65 | 19,958,142 | -0.08(-0.18%) |
Jul 09, 2021 | 45.76 | 45.90 | 45.61 | 45.73 | 15,530,747 | +0.23(+0.51%) |
Jul 08, 2021 | 45.09 | 45.81 | 45.05 | 45.49 | 21,747,994 | -0.04(-0.09%) |
Jul 07, 2021 | 45.55 | 46.02 | 45.42 | 45.53 | 26,186,654 | -0.07(-0.16%) |
Jul 06, 2021 | 45.60 | 45.87 | 45.47 | 45.61 | 18,693,968 | -0.06(-0.12%) |
Jul 02, 2021 | 45.49 | 45.98 | 45.42 | 45.66 | 27,192,650 | +0.26(+0.57%) |