Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.50 | 43.72 | 43.30 | 43.55 | 415,807 | +0.11(+0.25%) |
Sep 29, 2021 | 43.00 | 43.56 | 42.90 | 43.44 | 303,875 | +0.60(+1.40%) |
Sep 28, 2021 | 43.00 | 43.54 | 42.73 | 42.84 | 436,049 | -0.21(-0.49%) |
Sep 27, 2021 | 42.96 | 43.88 | 42.72 | 43.05 | 716,309 | +0.39(+0.91%) |
Sep 24, 2021 | 41.34 | 42.70 | 41.31 | 42.66 | 875,125 | +1.26(+3.04%) |
Sep 23, 2021 | 41.62 | 41.62 | 40.59 | 41.40 | 1,009,780 | +0.08(+0.19%) |
Sep 22, 2021 | 42.25 | 42.51 | 40.98 | 41.32 | 1,340,811 | -0.67(-1.60%) |
Sep 21, 2021 | 41.78 | 42.19 | 41.50 | 41.99 | 693,680 | +0.22(+0.53%) |
Sep 20, 2021 | 41.31 | 43.14 | 40.97 | 41.77 | 950,852 | +0.33(+0.80%) |
Sep 17, 2021 | 41.37 | 41.72 | 41.15 | 41.44 | 1,319,008 | +0.22(+0.53%) |
Sep 16, 2021 | 41.35 | 41.37 | 40.95 | 41.22 | 377,199 | -0.03(-0.07%) |
Sep 15, 2021 | 41.24 | 41.51 | 40.91 | 41.25 | 440,620 | -0.13(-0.31%) |
Sep 14, 2021 | 41.77 | 41.80 | 41.30 | 41.38 | 331,475 | -0.42(-1.00%) |
Sep 13, 2021 | 42.62 | 42.72 | 41.79 | 41.80 | 615,629 | -0.58(-1.37%) |
Sep 10, 2021 | 43.15 | 43.25 | 42.36 | 42.38 | 252,225 | -0.69(-1.60%) |
Sep 09, 2021 | 43.23 | 43.37 | 43.00 | 43.07 | 695,305 | -0.21(-0.49%) |
Sep 08, 2021 | 43.06 | 43.32 | 43.00 | 43.28 | 263,542 | +0.14(+0.32%) |
Sep 07, 2021 | 43.34 | 43.66 | 43.05 | 43.14 | 362,444 | -0.32(-0.74%) |
Sep 03, 2021 | 43.25 | 43.56 | 42.81 | 43.46 | 331,677 | +0.11(+0.25%) |
Sep 02, 2021 | 43.00 | 43.52 | 42.52 | 43.35 | 1,320,622 | +0.43(+1.00%) |
Sep 01, 2021 | 41.71 | 43.10 | 41.51 | 42.92 | 1,399,595 | +1.40(+3.37%) |
Aug 31, 2021 | 41.39 | 41.75 | 41.24 | 41.52 | 311,710 | +0.02(+0.05%) |
Aug 30, 2021 | 41.63 | 41.70 | 41.43 | 41.50 | 203,235 | +0.06(+0.14%) |
Aug 27, 2021 | 41.34 | 41.76 | 41.20 | 41.44 | 547,426 | +0.11(+0.27%) |
Aug 26, 2021 | 41.14 | 42.07 | 41.14 | 41.33 | 348,468 | +0.03(+0.07%) |
Aug 25, 2021 | 42.92 | 43.30 | 39.85 | 41.30 | 1,460,688 | -1.62(-3.77%) |
Aug 24, 2021 | 42.78 | 43.08 | 42.69 | 42.92 | 268,519 | +0.21(+0.49%) |
Aug 23, 2021 | 42.50 | 42.77 | 42.24 | 42.71 | 270,698 | +0.24(+0.57%) |
Aug 20, 2021 | 42.01 | 42.67 | 42.00 | 42.47 | 383,835 | +0.45(+1.07%) |
Aug 19, 2021 | 42.32 | 42.33 | 41.77 | 42.02 | 475,609 | -0.30(-0.71%) |
Aug 18, 2021 | 42.11 | 42.53 | 42.02 | 42.32 | 557,425 | +0.21(+0.50%) |
Aug 17, 2021 | 42.40 | 42.41 | 41.84 | 42.11 | 606,051 | -0.36(-0.85%) |
Aug 16, 2021 | 42.56 | 42.91 | 41.84 | 42.47 | 1,013,667 | -0.35(-0.82%) |
Aug 13, 2021 | 44.70 | 44.72 | 41.92 | 42.82 | 1,859,613 | -1.65(-3.71%) |
Aug 12, 2021 | 46.35 | 46.45 | 43.50 | 44.47 | 2,301,455 | -1.90(-4.10%) |
Aug 11, 2021 | 46.35 | 46.48 | 46.17 | 46.37 | 310,493 | +0.07(+0.15%) |
Aug 10, 2021 | 46.32 | 46.52 | 46.26 | 46.30 | 615,229 | -0.10(-0.22%) |
Aug 09, 2021 | 46.21 | 46.62 | 46.21 | 46.40 | 714,523 | +0.00(+0.00%) |
Aug 06, 2021 | 46.81 | 46.81 | 46.39 | 46.40 | 529,328 | -0.23(-0.49%) |
Aug 05, 2021 | 46.55 | 46.70 | 46.25 | 46.63 | 437,156 | +0.10(+0.21%) |
Aug 04, 2021 | 46.80 | 46.90 | 46.15 | 46.53 | 1,164,548 | -0.61(-1.29%) |
Aug 03, 2021 | 47.15 | 47.17 | 46.76 | 47.14 | 590,929 | -0.06(-0.13%) |
Aug 02, 2021 | 47.04 | 47.50 | 47.04 | 47.20 | 451,736 | +0.02(+0.04%) |
Jul 30, 2021 | 46.91 | 47.23 | 46.88 | 47.18 | 417,570 | +0.26(+0.55%) |
Jul 29, 2021 | 47.25 | 47.25 | 46.88 | 46.92 | 464,948 | -0.22(-0.47%) |
Jul 28, 2021 | 47.36 | 47.36 | 46.76 | 47.14 | 410,462 | +0.34(+0.73%) |
Jul 27, 2021 | 47.20 | 47.30 | 46.72 | 46.80 | 1,022,361 | -0.55(-1.16%) |
Jul 26, 2021 | 47.93 | 48.02 | 47.20 | 47.35 | 577,744 | -0.65(-1.35%) |
Jul 23, 2021 | 47.90 | 48.07 | 47.79 | 48.00 | 392,451 | +0.10(+0.21%) |
Jul 22, 2021 | 47.70 | 48.04 | 47.68 | 47.90 | 282,189 | +0.21(+0.44%) |
Jul 21, 2021 | 47.80 | 47.99 | 47.48 | 47.69 | 627,731 | -0.11(-0.23%) |
Jul 20, 2021 | 48.00 | 48.25 | 47.50 | 47.80 | 1,224,085 | -0.32(-0.67%) |
Jul 19, 2021 | 47.83 | 48.34 | 47.66 | 48.12 | 519,466 | +0.11(+0.23%) |
Jul 16, 2021 | 48.13 | 48.42 | 47.86 | 48.01 | 375,677 | +0.19(+0.40%) |
Jul 15, 2021 | 47.23 | 47.82 | 47.19 | 47.82 | 358,861 | +0.56(+1.18%) |
Jul 14, 2021 | 47.21 | 47.32 | 47.10 | 47.26 | 378,913 | +0.11(+0.23%) |
Jul 13, 2021 | 47.12 | 47.31 | 47.02 | 47.15 | 657,984 | -0.15(-0.32%) |
Jul 12, 2021 | 47.48 | 47.63 | 47.24 | 47.30 | 407,739 | -0.18(-0.38%) |
Jul 09, 2021 | 47.72 | 47.83 | 47.25 | 47.48 | 612,418 | -0.18(-0.38%) |
Jul 08, 2021 | 48.01 | 48.07 | 47.54 | 47.66 | 949,718 | -0.59(-1.22%) |
Jul 07, 2021 | 48.19 | 48.43 | 48.19 | 48.25 | 296,572 | +0.03(+0.06%) |
Jul 06, 2021 | 48.19 | 48.31 | 48.19 | 48.22 | 519,954 | -0.08(-0.17%) |
Jul 02, 2021 | 48.35 | 48.35 | 48.22 | 48.30 | 147,996 | -0.04(-0.08%) |