Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.91 | 44.27 | 43.41 | 43.39 | 6,738,505 | -0.50(-1.14%) |
Sep 29, 2021 | 43.84 | 44.20 | 43.72 | 43.89 | 5,096,885 | +0.22(+0.50%) |
Sep 28, 2021 | 44.22 | 44.32 | 43.47 | 43.67 | 4,867,704 | -0.79(-1.78%) |
Sep 27, 2021 | 44.51 | 44.81 | 44.23 | 44.46 | 4,844,917 | -0.24(-0.54%) |
Sep 24, 2021 | 44.90 | 45.10 | 44.38 | 44.70 | 4,332,884 | -0.30(-0.67%) |
Sep 23, 2021 | 44.51 | 45.40 | 44.32 | 45.00 | 8,199,600 | +0.69(+1.56%) |
Sep 22, 2021 | 43.43 | 44.94 | 43.23 | 44.31 | 8,946,304 | +0.95(+2.19%) |
Sep 21, 2021 | 44.02 | 44.35 | 43.34 | 43.36 | 6,336,440 | -0.28(-0.64%) |
Sep 20, 2021 | 43.80 | 44.08 | 43.24 | 43.64 | 7,566,186 | -0.73(-1.65%) |
Sep 17, 2021 | 44.53 | 44.71 | 43.92 | 44.37 | 8,419,642 | -0.53(-1.18%) |
Sep 16, 2021 | 45.01 | 45.12 | 44.64 | 44.90 | 5,313,536 | -0.11(-0.24%) |
Sep 15, 2021 | 44.88 | 45.37 | 44.62 | 45.01 | 5,266,689 | +0.16(+0.36%) |
Sep 14, 2021 | 44.54 | 45.01 | 44.09 | 44.85 | 4,638,328 | +0.64(+1.45%) |
Sep 13, 2021 | 44.72 | 44.88 | 43.82 | 44.21 | 5,816,069 | -0.25(-0.56%) |
Sep 10, 2021 | 45.41 | 45.56 | 44.25 | 44.46 | 5,115,038 | -0.95(-2.09%) |
Sep 09, 2021 | 45.50 | 45.95 | 45.27 | 45.41 | 4,944,572 | -0.10(-0.22%) |
Sep 08, 2021 | 45.03 | 45.80 | 44.86 | 45.51 | 5,470,378 | +0.41(+0.91%) |
Sep 07, 2021 | 44.66 | 45.16 | 44.27 | 45.10 | 3,609,880 | +0.18(+0.40%) |
Sep 03, 2021 | 45.00 | 45.12 | 44.46 | 44.92 | 8,244,359 | -0.14(-0.31%) |
Sep 02, 2021 | 45.80 | 45.87 | 44.95 | 45.06 | 7,294,918 | -0.52(-1.14%) |
Sep 01, 2021 | 45.33 | 45.70 | 44.91 | 45.58 | 5,408,492 | +0.43(+0.95%) |
Aug 31, 2021 | 44.89 | 45.27 | 44.67 | 45.15 | 6,770,040 | +0.32(+0.71%) |
Aug 30, 2021 | 44.88 | 45.09 | 44.62 | 44.83 | 3,659,919 | +0.03(+0.07%) |
Aug 27, 2021 | 44.85 | 45.04 | 44.59 | 44.80 | 4,027,465 | +0.14(+0.31%) |
Aug 26, 2021 | 44.71 | 44.89 | 44.52 | 44.66 | 4,011,363 | -0.15(-0.33%) |
Aug 25, 2021 | 44.68 | 45.31 | 44.45 | 44.81 | 4,271,367 | -0.04(-0.09%) |
Aug 24, 2021 | 44.16 | 45.68 | 44.01 | 44.85 | 7,916,873 | +0.86(+1.95%) |
Aug 23, 2021 | 44.50 | 44.60 | 43.81 | 43.99 | 10,137,926 | -0.45(-1.01%) |
Aug 20, 2021 | 44.20 | 44.51 | 43.94 | 44.44 | 5,214,895 | +0.17(+0.38%) |
Aug 19, 2021 | 43.99 | 44.57 | 43.80 | 44.27 | 4,606,946 | +0.18(+0.41%) |
Aug 18, 2021 | 45.08 | 45.10 | 44.06 | 44.09 | 10,536,441 | -1.06(-2.35%) |
Aug 17, 2021 | 44.63 | 45.38 | 44.37 | 45.15 | 8,536,414 | +0.49(+1.10%) |
Aug 16, 2021 | 44.30 | 44.70 | 44.09 | 44.66 | 5,261,836 | +0.33(+0.74%) |
Aug 13, 2021 | 44.00 | 44.37 | 43.85 | 44.33 | 3,137,364 | +0.26(+0.59%) |
Aug 12, 2021 | 43.66 | 44.26 | 43.48 | 44.07 | 5,013,705 | +0.44(+1.01%) |
Aug 11, 2021 | 42.81 | 43.95 | 42.71 | 43.63 | 7,582,846 | +0.98(+2.30%) |
Aug 10, 2021 | 43.84 | 43.98 | 42.12 | 42.65 | 14,862,513 | -1.16(-2.65%) |
Aug 09, 2021 | 44.70 | 44.87 | 43.67 | 43.81 | 5,918,149 | -0.89(-1.99%) |
Aug 06, 2021 | 44.71 | 44.73 | 44.28 | 44.70 | 5,607,556 | +0.05(+0.11%) |
Aug 05, 2021 | 44.45 | 44.66 | 44.06 | 44.65 | 6,470,956 | +0.39(+0.88%) |
Aug 04, 2021 | 45.38 | 45.60 | 44.26 | 44.26 | 8,100,787 | -1.28(-2.81%) |
Aug 03, 2021 | 45.90 | 45.90 | 45.16 | 45.54 | 7,721,337 | -0.34(-0.74%) |
Aug 02, 2021 | 45.77 | 46.28 | 45.34 | 45.88 | 10,041,118 | +0.28(+0.61%) |
Jul 30, 2021 | 45.19 | 45.93 | 45.01 | 45.60 | 9,108,252 | +0.28(+0.62%) |
Jul 29, 2021 | 45.52 | 45.57 | 44.92 | 45.32 | 5,214,166 | -0.11(-0.24%) |
Jul 28, 2021 | 45.41 | 45.80 | 44.83 | 45.43 | 8,169,393 | -0.08(-0.18%) |
Jul 27, 2021 | 44.62 | 46.03 | 43.78 | 45.51 | 14,100,118 | +1.54(+3.50%) |
Jul 26, 2021 | 43.87 | 44.08 | 43.68 | 43.97 | 5,899,395 | -0.15(-0.34%) |
Jul 23, 2021 | 43.85 | 44.27 | 43.69 | 44.12 | 5,204,225 | +0.57(+1.31%) |
Jul 22, 2021 | 43.63 | 43.92 | 43.18 | 43.55 | 4,793,722 | -0.03(-0.07%) |
Jul 21, 2021 | 43.19 | 43.83 | 43.02 | 43.58 | 7,571,067 | +0.79(+1.85%) |
Jul 20, 2021 | 41.32 | 43.00 | 41.31 | 42.79 | 8,007,683 | +1.56(+3.78%) |
Jul 19, 2021 | 41.70 | 41.83 | 40.94 | 41.23 | 6,268,231 | -0.87(-2.07%) |
Jul 16, 2021 | 42.31 | 42.43 | 41.98 | 42.10 | 5,539,680 | -0.06(-0.14%) |
Jul 15, 2021 | 42.42 | 42.55 | 41.86 | 42.16 | 6,079,754 | -0.58(-1.36%) |
Jul 14, 2021 | 43.24 | 43.34 | 42.65 | 42.74 | 4,174,499 | -0.32(-0.74%) |
Jul 13, 2021 | 43.39 | 43.52 | 43.00 | 43.06 | 4,137,072 | -0.43(-0.99%) |
Jul 12, 2021 | 43.36 | 43.62 | 43.36 | 43.49 | 3,772,624 | -0.10(-0.23%) |
Jul 09, 2021 | 43.67 | 43.83 | 43.39 | 43.59 | 4,137,143 | +0.25(+0.58%) |
Jul 08, 2021 | 43.46 | 43.54 | 42.79 | 43.34 | 6,035,237 | -0.59(-1.34%) |
Jul 07, 2021 | 43.72 | 43.99 | 43.53 | 43.93 | 5,358,313 | +0.31(+0.71%) |
Jul 06, 2021 | 43.79 | 43.80 | 43.25 | 43.62 | 6,659,742 | -0.30(-0.68%) |
Jul 02, 2021 | 43.40 | 44.00 | 43.21 | 43.92 | 4,997,766 | +0.56(+1.29%) |