Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.70 | 41.71 | 40.86 | 40.85 | 6,902,491 | -0.66(-1.59%) |
Sep 29, 2021 | 41.40 | 41.70 | 41.35 | 41.51 | 6,503,080 | +0.27(+0.65%) |
Sep 28, 2021 | 41.23 | 41.43 | 40.92 | 41.24 | 13,133,806 | -0.25(-0.60%) |
Sep 27, 2021 | 42.15 | 42.40 | 41.45 | 41.49 | 7,292,319 | -0.70(-1.66%) |
Sep 24, 2021 | 42.59 | 42.75 | 42.07 | 42.19 | 5,671,587 | -0.49(-1.14%) |
Sep 23, 2021 | 42.99 | 43.12 | 42.61 | 42.67 | 4,974,856 | -0.21(-0.49%) |
Sep 22, 2021 | 42.82 | 43.13 | 42.59 | 42.89 | 6,999,925 | +0.36(+0.84%) |
Sep 21, 2021 | 42.69 | 43.03 | 42.51 | 42.53 | 7,598,465 | +0.01(+0.02%) |
Sep 20, 2021 | 42.33 | 42.84 | 42.01 | 42.52 | 14,166,379 | -0.29(-0.69%) |
Sep 17, 2021 | 42.97 | 43.25 | 42.74 | 42.81 | 9,533,464 | -0.39(-0.91%) |
Sep 16, 2021 | 43.12 | 43.39 | 42.81 | 43.20 | 5,207,835 | +0.08(+0.19%) |
Sep 15, 2021 | 43.05 | 43.35 | 42.79 | 43.12 | 5,346,756 | +0.16(+0.38%) |
Sep 14, 2021 | 43.25 | 43.31 | 42.74 | 42.96 | 5,728,320 | -0.09(-0.21%) |
Sep 13, 2021 | 43.25 | 43.41 | 42.87 | 43.05 | 6,013,514 | +0.24(+0.55%) |
Sep 10, 2021 | 43.41 | 43.42 | 42.79 | 42.81 | 6,788,698 | -0.55(-1.26%) |
Sep 09, 2021 | 44.05 | 44.10 | 43.35 | 43.36 | 5,004,611 | -0.94(-2.12%) |
Sep 08, 2021 | 43.87 | 44.44 | 43.78 | 44.30 | 7,336,580 | +0.27(+0.60%) |
Sep 07, 2021 | 44.37 | 44.41 | 43.62 | 44.04 | 7,837,844 | -0.49(-1.11%) |
Sep 03, 2021 | 44.39 | 44.60 | 44.00 | 44.53 | 6,060,313 | +0.00(+0.00%) |
Sep 02, 2021 | 44.39 | 44.53 | 43.99 | 44.53 | 7,196,333 | +0.21(+0.47%) |
Sep 01, 2021 | 43.63 | 44.37 | 43.63 | 44.32 | 10,063,462 | +0.75(+1.72%) |
Aug 31, 2021 | 43.17 | 43.63 | 43.06 | 43.57 | 5,313,604 | +0.26(+0.59%) |
Aug 30, 2021 | 42.83 | 43.33 | 42.74 | 43.31 | 6,751,343 | +0.52(+1.22%) |
Aug 27, 2021 | 42.62 | 42.91 | 42.53 | 42.79 | 2,769,196 | +0.35(+0.82%) |
Aug 26, 2021 | 42.46 | 42.58 | 42.29 | 42.45 | 3,131,271 | +0.03(+0.06%) |
Aug 25, 2021 | 42.46 | 42.63 | 42.27 | 42.42 | 4,972,217 | -0.05(-0.11%) |
Aug 24, 2021 | 42.89 | 42.89 | 42.36 | 42.46 | 4,696,218 | -0.32(-0.75%) |
Aug 23, 2021 | 43.08 | 43.10 | 42.69 | 42.78 | 5,092,338 | -0.16(-0.38%) |
Aug 20, 2021 | 42.73 | 43.17 | 42.43 | 42.95 | 4,837,731 | +0.20(+0.47%) |
Aug 19, 2021 | 42.26 | 42.81 | 42.14 | 42.75 | 5,893,092 | +0.36(+0.84%) |
Aug 18, 2021 | 42.74 | 42.76 | 42.34 | 42.39 | 5,943,763 | -0.45(-1.05%) |
Aug 17, 2021 | 42.61 | 42.85 | 42.46 | 42.84 | 5,380,589 | +0.08(+0.19%) |
Aug 16, 2021 | 42.65 | 42.93 | 42.58 | 42.76 | 5,339,768 | +0.05(+0.11%) |
Aug 13, 2021 | 42.57 | 42.73 | 42.39 | 42.71 | 5,212,624 | +0.28(+0.67%) |
Aug 12, 2021 | 42.37 | 42.44 | 42.14 | 42.43 | 4,085,202 | +0.15(+0.35%) |
Aug 11, 2021 | 42.25 | 42.37 | 42.08 | 42.28 | 4,458,850 | +0.23(+0.54%) |
Aug 10, 2021 | 42.57 | 42.58 | 42.03 | 42.05 | 7,389,745 | -0.46(-1.07%) |
Aug 09, 2021 | 42.70 | 42.70 | 42.41 | 42.51 | 3,891,776 | -0.19(-0.45%) |
Aug 06, 2021 | 42.81 | 42.96 | 42.61 | 42.70 | 3,778,210 | -0.07(-0.17%) |
Aug 05, 2021 | 42.67 | 42.79 | 42.41 | 42.78 | 5,984,863 | +0.34(+0.80%) |
Aug 04, 2021 | 42.58 | 42.77 | 42.24 | 42.44 | 4,787,214 | -0.14(-0.32%) |
Aug 03, 2021 | 42.52 | 42.64 | 42.30 | 42.57 | 7,298,758 | +0.17(+0.41%) |
Aug 02, 2021 | 42.60 | 42.85 | 42.35 | 42.40 | 7,462,586 | +0.02(+0.04%) |
Jul 30, 2021 | 42.34 | 42.89 | 42.28 | 42.38 | 5,470,135 | +0.14(+0.32%) |
Jul 29, 2021 | 42.48 | 42.71 | 42.20 | 42.25 | 8,381,720 | -0.13(-0.30%) |
Jul 28, 2021 | 42.66 | 42.67 | 42.24 | 42.37 | 7,066,279 | -0.26(-0.60%) |
Jul 27, 2021 | 42.27 | 42.67 | 42.12 | 42.63 | 4,308,724 | +0.34(+0.80%) |
Jul 26, 2021 | 42.19 | 42.31 | 41.93 | 42.29 | 4,048,662 | +0.00(+0.00%) |
Jul 23, 2021 | 42.04 | 42.33 | 41.93 | 42.29 | 5,467,331 | +0.38(+0.92%) |
Jul 22, 2021 | 42.06 | 42.06 | 41.69 | 41.91 | 4,516,963 | -0.30(-0.71%) |
Jul 21, 2021 | 42.41 | 42.46 | 42.14 | 42.21 | 4,684,242 | -0.13(-0.30%) |
Jul 20, 2021 | 41.80 | 42.47 | 41.73 | 42.34 | 5,456,519 | +0.75(+1.80%) |
Jul 19, 2021 | 41.86 | 41.96 | 41.24 | 41.59 | 8,891,218 | -0.66(-1.56%) |
Jul 16, 2021 | 42.34 | 42.53 | 42.20 | 42.25 | 4,494,592 | +0.05(+0.11%) |
Jul 15, 2021 | 42.10 | 42.26 | 42.05 | 42.20 | 4,528,916 | +0.06(+0.15%) |
Jul 14, 2021 | 41.81 | 42.26 | 41.68 | 42.14 | 4,314,823 | +0.37(+0.88%) |
Jul 13, 2021 | 42.17 | 42.25 | 41.63 | 41.77 | 5,214,945 | -0.55(-1.30%) |
Jul 12, 2021 | 41.93 | 42.36 | 41.90 | 42.32 | 3,727,995 | +0.37(+0.87%) |
Jul 09, 2021 | 41.61 | 41.98 | 41.44 | 41.95 | 4,476,270 | +0.55(+1.32%) |
Jul 08, 2021 | 41.19 | 41.51 | 41.09 | 41.40 | 5,748,319 | -0.04(-0.09%) |
Jul 07, 2021 | 41.20 | 41.60 | 40.99 | 41.44 | 5,071,077 | +0.21(+0.51%) |
Jul 06, 2021 | 40.85 | 41.27 | 40.58 | 41.23 | 5,474,218 | +0.37(+0.89%) |
Jul 02, 2021 | 40.81 | 41.01 | 40.66 | 40.87 | 4,369,663 | +0.19(+0.47%) |