Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.63 | 44.12 | 43.04 | 43.18 | 2,229,514 | -0.10(-0.23%) |
Sep 29, 2021 | 42.93 | 43.51 | 42.85 | 43.28 | 931,338 | +0.48(+1.13%) |
Sep 28, 2021 | 44.89 | 44.96 | 42.64 | 42.80 | 3,108,909 | -1.35(-3.06%) |
Sep 27, 2021 | 44.16 | 44.24 | 43.63 | 44.15 | 1,157,654 | +0.03(+0.06%) |
Sep 24, 2021 | 44.20 | 44.55 | 43.70 | 44.12 | 1,875,087 | -0.33(-0.74%) |
Sep 23, 2021 | 44.10 | 45.06 | 44.05 | 44.45 | 2,526,125 | +0.60(+1.37%) |
Sep 22, 2021 | 43.66 | 43.99 | 43.36 | 43.85 | 2,090,045 | +0.48(+1.12%) |
Sep 21, 2021 | 43.35 | 44.48 | 43.08 | 43.36 | 2,899,437 | +0.42(+0.98%) |
Sep 20, 2021 | 45.65 | 45.65 | 42.42 | 42.94 | 4,161,499 | -3.70(-7.93%) |
Sep 17, 2021 | 46.57 | 47.04 | 46.29 | 46.64 | 4,153,833 | +0.26(+0.55%) |
Sep 16, 2021 | 46.02 | 46.51 | 45.89 | 46.39 | 2,101,181 | +0.23(+0.49%) |
Sep 15, 2021 | 44.79 | 46.31 | 44.67 | 46.16 | 2,296,516 | +1.30(+2.89%) |
Sep 14, 2021 | 45.05 | 45.26 | 44.64 | 44.86 | 1,771,605 | -0.16(-0.34%) |
Sep 13, 2021 | 46.70 | 46.70 | 44.65 | 45.02 | 2,779,936 | +0.44(+0.98%) |
Sep 10, 2021 | 44.99 | 45.25 | 44.54 | 44.58 | 1,041,916 | -0.27(-0.61%) |
Sep 09, 2021 | 44.85 | 45.47 | 44.42 | 44.85 | 1,568,313 | -0.04(-0.08%) |
Sep 08, 2021 | 45.03 | 45.05 | 44.37 | 44.89 | 1,094,023 | -0.20(-0.45%) |
Sep 07, 2021 | 45.77 | 45.96 | 44.98 | 45.09 | 1,681,778 | -0.66(-1.44%) |
Sep 03, 2021 | 45.68 | 45.89 | 45.50 | 45.75 | 895,508 | +0.09(+0.20%) |
Sep 02, 2021 | 45.81 | 46.06 | 45.44 | 45.66 | 1,279,499 | +0.11(+0.24%) |
Sep 01, 2021 | 45.24 | 45.77 | 45.04 | 45.55 | 1,788,396 | +0.45(+0.99%) |
Aug 31, 2021 | 44.86 | 45.44 | 44.83 | 45.10 | 1,929,391 | +0.33(+0.73%) |
Aug 30, 2021 | 44.49 | 45.44 | 44.05 | 44.77 | 2,882,261 | +0.59(+1.34%) |
Aug 27, 2021 | 43.31 | 44.47 | 42.78 | 44.18 | 4,500,112 | -0.51(-1.14%) |
Aug 26, 2021 | 44.68 | 45.14 | 44.53 | 44.69 | 798,984 | -0.01(-0.02%) |
Aug 25, 2021 | 43.78 | 44.91 | 43.78 | 44.70 | 1,468,004 | +0.90(+2.06%) |
Aug 24, 2021 | 43.47 | 44.20 | 43.47 | 43.79 | 729,077 | +0.51(+1.18%) |
Aug 23, 2021 | 43.20 | 43.76 | 43.20 | 43.28 | 1,068,718 | +0.41(+0.96%) |
Aug 20, 2021 | 42.33 | 43.14 | 42.33 | 42.87 | 890,841 | +0.61(+1.45%) |
Aug 19, 2021 | 42.32 | 43.04 | 42.07 | 42.26 | 1,980,734 | -0.64(-1.49%) |
Aug 18, 2021 | 43.34 | 43.70 | 42.84 | 42.90 | 2,821,730 | -0.60(-1.39%) |
Aug 17, 2021 | 44.81 | 44.98 | 43.21 | 43.50 | 2,275,654 | -1.49(-3.31%) |
Aug 16, 2021 | 44.31 | 45.28 | 44.15 | 44.99 | 2,361,326 | +0.44(+0.98%) |
Aug 13, 2021 | 44.65 | 44.96 | 43.66 | 44.55 | 5,229,777 | -0.03(-0.06%) |
Aug 12, 2021 | 43.45 | 44.72 | 43.39 | 44.58 | 2,863,880 | +1.15(+2.65%) |
Aug 11, 2021 | 44.08 | 44.08 | 42.98 | 43.43 | 4,191,880 | +0.32(+0.74%) |
Aug 10, 2021 | 43.25 | 43.66 | 42.83 | 43.11 | 2,103,488 | -0.01(-0.02%) |
Aug 09, 2021 | 43.26 | 43.39 | 42.80 | 43.12 | 2,002,335 | -0.31(-0.71%) |
Aug 06, 2021 | 44.18 | 44.41 | 43.07 | 43.43 | 2,700,611 | -0.64(-1.44%) |
Aug 05, 2021 | 44.21 | 44.43 | 43.68 | 44.06 | 2,777,421 | +0.12(+0.27%) |
Aug 04, 2021 | 43.46 | 44.06 | 43.20 | 43.95 | 4,150,934 | +0.44(+1.00%) |
Aug 03, 2021 | 45.06 | 45.44 | 43.21 | 43.51 | 5,129,684 | -1.48(-3.29%) |
Aug 02, 2021 | 46.41 | 46.84 | 44.95 | 44.99 | 4,477,437 | -0.86(-1.88%) |
Jul 30, 2021 | 45.83 | 46.35 | 45.83 | 45.85 | 4,211,008 | +0.32(+0.70%) |
Jul 29, 2021 | 43.46 | 45.76 | 43.46 | 45.54 | 2,512,238 | +2.83(+6.62%) |
Jul 28, 2021 | 42.62 | 42.88 | 42.09 | 42.71 | 1,791,264 | +0.14(+0.32%) |
Jul 27, 2021 | 42.37 | 42.72 | 41.94 | 42.57 | 2,631,286 | -0.05(-0.11%) |
Jul 26, 2021 | 42.48 | 42.84 | 42.38 | 42.62 | 1,755,817 | +0.08(+0.19%) |
Jul 23, 2021 | 42.31 | 42.80 | 42.20 | 42.54 | 1,673,039 | +0.58(+1.39%) |
Jul 22, 2021 | 41.75 | 42.31 | 41.45 | 41.96 | 2,256,116 | +0.10(+0.24%) |
Jul 21, 2021 | 41.09 | 41.95 | 41.08 | 41.86 | 2,320,996 | +1.07(+2.63%) |
Jul 20, 2021 | 40.04 | 41.14 | 39.91 | 40.78 | 1,723,113 | +1.07(+2.70%) |
Jul 19, 2021 | 39.44 | 40.27 | 39.40 | 39.71 | 2,032,948 | -1.07(-2.63%) |
Jul 16, 2021 | 41.54 | 41.56 | 40.75 | 40.78 | 3,020,390 | -0.55(-1.32%) |
Jul 15, 2021 | 41.28 | 41.78 | 41.05 | 41.33 | 3,495,656 | -0.21(-0.50%) |
Jul 14, 2021 | 42.37 | 42.57 | 41.44 | 41.54 | 2,508,459 | -0.74(-1.76%) |
Jul 13, 2021 | 43.90 | 43.90 | 42.12 | 42.28 | 3,207,272 | -1.33(-3.04%) |
Jul 12, 2021 | 43.48 | 44.00 | 43.23 | 43.61 | 2,607,979 | +0.26(+0.61%) |
Jul 09, 2021 | 43.14 | 43.52 | 42.87 | 43.35 | 2,089,674 | +0.54(+1.25%) |
Jul 08, 2021 | 43.23 | 43.40 | 42.37 | 42.81 | 2,366,304 | -1.06(-2.42%) |
Jul 07, 2021 | 43.17 | 44.01 | 43.01 | 43.87 | 1,453,903 | +0.76(+1.77%) |
Jul 06, 2021 | 42.84 | 43.36 | 42.58 | 43.11 | 2,807,479 | +0.60(+1.41%) |
Jul 02, 2021 | 42.48 | 42.64 | 41.95 | 42.51 | 1,090,224 | +0.22(+0.52%) |