Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.65 | 44.14 | 43.06 | 43.20 | 2,228,495 | -0.10(-0.23%) |
Sep 29, 2021 | 42.95 | 43.53 | 42.87 | 43.30 | 930,913 | +0.48(+1.13%) |
Sep 28, 2021 | 44.91 | 44.98 | 42.66 | 42.82 | 3,107,488 | -1.35(-3.06%) |
Sep 27, 2021 | 44.18 | 44.26 | 43.65 | 44.17 | 1,157,125 | +0.03(+0.06%) |
Sep 24, 2021 | 44.23 | 44.57 | 43.72 | 44.14 | 1,874,230 | -0.33(-0.74%) |
Sep 23, 2021 | 44.12 | 45.08 | 44.07 | 44.47 | 2,524,971 | +0.60(+1.37%) |
Sep 22, 2021 | 43.68 | 44.01 | 43.38 | 43.87 | 2,089,090 | +0.48(+1.12%) |
Sep 21, 2021 | 43.37 | 44.50 | 43.10 | 43.38 | 2,898,112 | +0.42(+0.98%) |
Sep 20, 2021 | 45.67 | 45.67 | 42.44 | 42.96 | 4,159,597 | -3.70(-7.93%) |
Sep 17, 2021 | 46.59 | 47.06 | 46.31 | 46.66 | 4,151,934 | +0.26(+0.55%) |
Sep 16, 2021 | 46.04 | 46.53 | 45.92 | 46.41 | 2,100,221 | +0.23(+0.49%) |
Sep 15, 2021 | 44.81 | 46.34 | 44.69 | 46.18 | 2,295,466 | +1.30(+2.89%) |
Sep 14, 2021 | 45.07 | 45.28 | 44.66 | 44.88 | 1,770,796 | -0.16(-0.35%) |
Sep 13, 2021 | 46.72 | 46.72 | 44.67 | 45.04 | 2,778,666 | +0.44(+0.98%) |
Sep 10, 2021 | 45.01 | 45.27 | 44.56 | 44.60 | 1,041,439 | -0.27(-0.61%) |
Sep 09, 2021 | 44.87 | 45.49 | 44.44 | 44.87 | 1,567,596 | -0.04(-0.08%) |
Sep 08, 2021 | 45.05 | 45.07 | 44.39 | 44.91 | 1,093,523 | -0.20(-0.45%) |
Sep 07, 2021 | 45.79 | 45.98 | 45.00 | 45.11 | 1,681,009 | -0.66(-1.44%) |
Sep 03, 2021 | 45.70 | 45.91 | 45.52 | 45.77 | 895,098 | +0.09(+0.20%) |
Sep 02, 2021 | 45.83 | 46.08 | 45.46 | 45.68 | 1,278,914 | +0.11(+0.24%) |
Sep 01, 2021 | 45.26 | 45.79 | 45.06 | 45.57 | 1,787,578 | +0.45(+0.99%) |
Aug 31, 2021 | 44.88 | 45.46 | 44.85 | 45.12 | 1,928,510 | +0.33(+0.73%) |
Aug 30, 2021 | 44.51 | 45.46 | 44.07 | 44.79 | 2,880,944 | +0.59(+1.34%) |
Aug 27, 2021 | 43.33 | 44.49 | 42.80 | 44.20 | 4,498,055 | -0.51(-1.14%) |
Aug 26, 2021 | 44.70 | 45.16 | 44.55 | 44.71 | 798,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.80 | 44.93 | 43.80 | 44.72 | 1,467,333 | +0.90(+2.06%) |
Aug 24, 2021 | 43.49 | 44.22 | 43.49 | 43.81 | 728,744 | +0.51(+1.18%) |
Aug 23, 2021 | 43.22 | 43.78 | 43.22 | 43.30 | 1,068,229 | +0.41(+0.96%) |
Aug 20, 2021 | 42.35 | 43.16 | 42.35 | 42.89 | 890,434 | +0.61(+1.45%) |
Aug 19, 2021 | 42.34 | 43.06 | 42.09 | 42.28 | 1,979,828 | -0.64(-1.49%) |
Aug 18, 2021 | 43.36 | 43.72 | 42.86 | 42.92 | 2,820,440 | -0.60(-1.39%) |
Aug 17, 2021 | 44.83 | 45.00 | 43.23 | 43.52 | 2,274,614 | -1.49(-3.31%) |
Aug 16, 2021 | 44.33 | 45.30 | 44.17 | 45.01 | 2,360,247 | +0.44(+0.98%) |
Aug 13, 2021 | 44.67 | 44.98 | 43.68 | 44.57 | 5,227,387 | -0.03(-0.06%) |
Aug 12, 2021 | 43.47 | 44.74 | 43.41 | 44.60 | 2,862,571 | +1.15(+2.65%) |
Aug 11, 2021 | 44.10 | 44.10 | 43.00 | 43.45 | 4,189,964 | +0.32(+0.74%) |
Aug 10, 2021 | 43.27 | 43.68 | 42.85 | 43.13 | 2,102,527 | -0.01(-0.02%) |
Aug 09, 2021 | 43.28 | 43.41 | 42.82 | 43.14 | 2,001,420 | -0.31(-0.72%) |
Aug 06, 2021 | 44.20 | 44.43 | 43.09 | 43.45 | 2,699,377 | -0.64(-1.44%) |
Aug 05, 2021 | 44.23 | 44.45 | 43.70 | 44.08 | 2,776,152 | +0.12(+0.27%) |
Aug 04, 2021 | 43.48 | 44.08 | 43.22 | 43.97 | 4,149,038 | +0.44(+1.00%) |
Aug 03, 2021 | 45.08 | 45.46 | 43.23 | 43.53 | 5,127,340 | -1.48(-3.29%) |
Aug 02, 2021 | 46.43 | 46.86 | 44.97 | 45.01 | 4,475,391 | -0.86(-1.88%) |
Jul 30, 2021 | 45.85 | 46.38 | 45.85 | 45.88 | 4,209,084 | +0.32(+0.70%) |
Jul 29, 2021 | 43.48 | 45.78 | 43.48 | 45.56 | 2,511,090 | +2.83(+6.62%) |
Jul 28, 2021 | 42.64 | 42.90 | 42.11 | 42.73 | 1,790,445 | +0.14(+0.32%) |
Jul 27, 2021 | 42.38 | 42.74 | 41.96 | 42.59 | 2,630,084 | -0.05(-0.11%) |
Jul 26, 2021 | 42.50 | 42.86 | 42.40 | 42.64 | 1,755,015 | +0.08(+0.19%) |
Jul 23, 2021 | 42.33 | 42.82 | 42.22 | 42.56 | 1,672,274 | +0.58(+1.39%) |
Jul 22, 2021 | 41.77 | 42.33 | 41.47 | 41.98 | 2,255,085 | +0.10(+0.24%) |
Jul 21, 2021 | 41.11 | 41.97 | 41.09 | 41.88 | 2,319,935 | +1.07(+2.63%) |
Jul 20, 2021 | 40.06 | 41.16 | 39.93 | 40.80 | 1,722,326 | +1.07(+2.70%) |
Jul 19, 2021 | 39.46 | 40.29 | 39.42 | 39.73 | 2,032,019 | -1.07(-2.63%) |
Jul 16, 2021 | 41.56 | 41.58 | 40.77 | 40.80 | 3,019,010 | -0.55(-1.32%) |
Jul 15, 2021 | 41.30 | 41.80 | 41.07 | 41.35 | 3,494,059 | -0.21(-0.50%) |
Jul 14, 2021 | 42.39 | 42.59 | 41.46 | 41.56 | 2,507,313 | -0.75(-1.76%) |
Jul 13, 2021 | 43.92 | 43.92 | 42.14 | 42.30 | 3,205,806 | -1.33(-3.04%) |
Jul 12, 2021 | 43.50 | 44.02 | 43.25 | 43.63 | 2,606,787 | +0.26(+0.61%) |
Jul 09, 2021 | 43.16 | 43.54 | 42.88 | 43.37 | 2,088,719 | +0.54(+1.25%) |
Jul 08, 2021 | 43.25 | 43.42 | 42.39 | 42.83 | 2,365,223 | -1.06(-2.42%) |
Jul 07, 2021 | 43.18 | 44.03 | 43.03 | 43.89 | 1,453,239 | +0.76(+1.77%) |
Jul 06, 2021 | 42.86 | 43.38 | 42.60 | 43.13 | 2,806,196 | +0.60(+1.41%) |
Jul 02, 2021 | 42.50 | 42.66 | 41.97 | 42.53 | 1,089,726 | +0.22(+0.52%) |