Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.99 | 43.18 | 42.57 | 42.66 | 17,370 | -0.33(-0.76%) |
Sep 29, 2021 | 43.46 | 43.62 | 42.90 | 42.99 | 19,749 | -0.27(-0.62%) |
Sep 28, 2021 | 44.19 | 44.19 | 43.19 | 43.25 | 22,716 | -1.14(-2.57%) |
Sep 27, 2021 | 44.54 | 44.66 | 44.30 | 44.40 | 116,200 | -0.28(-0.62%) |
Sep 24, 2021 | 44.26 | 44.80 | 44.19 | 44.67 | 13,929 | +0.14(+0.31%) |
Sep 23, 2021 | 44.17 | 44.69 | 44.17 | 44.53 | 12,106 | +0.54(+1.22%) |
Sep 22, 2021 | 43.56 | 44.15 | 43.55 | 44.00 | 40,018 | +0.51(+1.16%) |
Sep 21, 2021 | 43.63 | 43.84 | 43.32 | 43.49 | 26,042 | +0.18(+0.41%) |
Sep 20, 2021 | 43.31 | 43.58 | 42.69 | 43.31 | 53,909 | -0.71(-1.62%) |
Sep 17, 2021 | 44.37 | 44.53 | 44.03 | 44.03 | 19,452 | -0.37(-0.83%) |
Sep 16, 2021 | 44.19 | 44.49 | 44.02 | 44.40 | 15,097 | +0.21(+0.47%) |
Sep 15, 2021 | 43.92 | 44.21 | 43.62 | 44.19 | 16,341 | +0.33(+0.75%) |
Sep 14, 2021 | 44.20 | 44.24 | 43.77 | 43.86 | 43,797 | -0.10(-0.23%) |
Sep 13, 2021 | 44.54 | 44.54 | 43.68 | 43.96 | 31,681 | -0.31(-0.70%) |
Sep 10, 2021 | 44.70 | 44.83 | 44.26 | 44.27 | 30,967 | -0.21(-0.47%) |
Sep 09, 2021 | 44.53 | 44.77 | 44.44 | 44.47 | 19,727 | -0.00(-0.00%) |
Sep 08, 2021 | 44.82 | 44.82 | 44.32 | 44.47 | 21,310 | -0.33(-0.73%) |
Sep 07, 2021 | 45.00 | 45.00 | 44.69 | 44.80 | 214,002 | +0.00(+0.00%) |
Sep 03, 2021 | 44.56 | 44.82 | 44.46 | 44.80 | 16,192 | +0.09(+0.20%) |
Sep 02, 2021 | 44.93 | 44.97 | 44.63 | 44.71 | 21,039 | +0.04(+0.09%) |
Sep 01, 2021 | 44.71 | 44.93 | 44.64 | 44.67 | 21,546 | +0.03(+0.07%) |
Aug 31, 2021 | 44.72 | 44.72 | 44.40 | 44.64 | 23,155 | +0.06(+0.13%) |
Aug 30, 2021 | 44.36 | 44.67 | 44.19 | 44.58 | 47,252 | +0.28(+0.63%) |
Aug 27, 2021 | 43.88 | 44.37 | 43.88 | 44.31 | 22,883 | +0.49(+1.11%) |
Aug 26, 2021 | 44.09 | 44.20 | 43.80 | 43.82 | 17,431 | -0.38(-0.85%) |
Aug 25, 2021 | 43.93 | 44.25 | 43.93 | 44.20 | 20,741 | +0.16(+0.36%) |
Aug 24, 2021 | 43.95 | 44.14 | 43.90 | 44.04 | 45,746 | +0.21(+0.48%) |
Aug 23, 2021 | 43.57 | 43.91 | 43.52 | 43.83 | 27,435 | +0.53(+1.22%) |
Aug 20, 2021 | 42.70 | 43.36 | 42.69 | 43.30 | 55,760 | +0.41(+0.95%) |
Aug 19, 2021 | 42.90 | 43.05 | 42.52 | 42.90 | 89,582 | -0.05(-0.12%) |
Aug 18, 2021 | 43.01 | 43.36 | 42.85 | 42.95 | 17,080 | -0.06(-0.14%) |
Aug 17, 2021 | 43.19 | 43.21 | 42.71 | 43.01 | 27,968 | -0.56(-1.28%) |
Aug 16, 2021 | 43.68 | 43.69 | 43.17 | 43.56 | 18,709 | -0.19(-0.43%) |
Aug 13, 2021 | 43.84 | 43.84 | 43.69 | 43.75 | 14,861 | +0.04(+0.09%) |
Aug 12, 2021 | 43.71 | 43.76 | 43.46 | 43.71 | 10,407 | +0.02(+0.05%) |
Aug 11, 2021 | 43.62 | 43.78 | 43.43 | 43.69 | 22,089 | +0.11(+0.25%) |
Aug 10, 2021 | 43.68 | 43.88 | 43.52 | 43.58 | 23,344 | -0.07(-0.16%) |
Aug 09, 2021 | 43.79 | 43.81 | 43.39 | 43.65 | 12,241 | -0.02(-0.05%) |
Aug 06, 2021 | 44.09 | 44.19 | 43.66 | 43.67 | 22,777 | -0.39(-0.88%) |
Aug 05, 2021 | 43.49 | 44.16 | 43.39 | 44.06 | 18,705 | +0.56(+1.28%) |
Aug 04, 2021 | 43.63 | 43.63 | 43.29 | 43.50 | 18,808 | -0.11(-0.25%) |
Aug 03, 2021 | 43.68 | 43.68 | 43.15 | 43.61 | 46,962 | +0.04(+0.09%) |
Aug 02, 2021 | 43.78 | 43.90 | 43.54 | 43.57 | 28,289 | +0.10(+0.23%) |
Jul 30, 2021 | 43.64 | 44.04 | 43.46 | 43.47 | 37,938 | -0.65(-1.46%) |
Jul 29, 2021 | 44.25 | 44.32 | 44.01 | 44.12 | 78,716 | +0.03(+0.07%) |
Jul 28, 2021 | 43.96 | 44.17 | 43.75 | 44.09 | 30,171 | +0.25(+0.57%) |
Jul 27, 2021 | 44.47 | 44.47 | 43.33 | 43.84 | 116,031 | -0.64(-1.43%) |
Jul 26, 2021 | 44.70 | 44.70 | 44.15 | 44.47 | 79,804 | -0.09(-0.20%) |
Jul 23, 2021 | 44.02 | 44.66 | 44.02 | 44.56 | 26,685 | +0.95(+2.19%) |
Jul 22, 2021 | 43.50 | 43.65 | 43.42 | 43.61 | 29,367 | +0.08(+0.18%) |
Jul 21, 2021 | 43.16 | 43.54 | 43.02 | 43.53 | 29,104 | +0.62(+1.43%) |
Jul 20, 2021 | 42.15 | 43.09 | 41.99 | 42.92 | 33,216 | +0.98(+2.34%) |
Jul 19, 2021 | 41.73 | 42.14 | 41.49 | 41.93 | 25,596 | -0.42(-0.98%) |
Jul 16, 2021 | 42.97 | 42.98 | 42.35 | 42.35 | 11,448 | -0.42(-0.98%) |
Jul 15, 2021 | 43.06 | 43.13 | 42.53 | 42.77 | 27,189 | -0.40(-0.92%) |
Jul 14, 2021 | 43.60 | 43.65 | 43.11 | 43.16 | 14,851 | -0.21(-0.48%) |
Jul 13, 2021 | 43.57 | 43.70 | 43.32 | 43.37 | 41,072 | -0.17(-0.39%) |
Jul 12, 2021 | 43.60 | 43.60 | 43.32 | 43.54 | 126,281 | +0.10(+0.23%) |
Jul 09, 2021 | 42.91 | 43.45 | 42.91 | 43.44 | 23,910 | +0.73(+1.72%) |
Jul 08, 2021 | 42.41 | 42.94 | 42.20 | 42.71 | 21,494 | -0.48(-1.10%) |
Jul 07, 2021 | 43.59 | 43.62 | 43.03 | 43.18 | 28,308 | -0.23(-0.53%) |
Jul 06, 2021 | 43.44 | 43.44 | 43.08 | 43.41 | 15,983 | +0.09(+0.21%) |
Jul 02, 2021 | 43.10 | 43.37 | 43.08 | 43.32 | 23,360 | +0.26(+0.60%) |