Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.91 | 45.06 | 44.44 | 44.73 | 2,231,282 | +0.08(+0.19%) |
Sep 29, 2021 | 44.84 | 45.11 | 44.41 | 44.65 | 2,291,207 | -0.36(-0.80%) |
Sep 28, 2021 | 45.67 | 45.73 | 44.91 | 45.01 | 2,295,692 | -1.08(-2.35%) |
Sep 27, 2021 | 45.52 | 46.15 | 45.52 | 46.09 | 1,336,918 | +0.43(+0.93%) |
Sep 24, 2021 | 45.79 | 46.02 | 45.65 | 45.67 | 2,059,172 | -0.47(-1.02%) |
Sep 23, 2021 | 46.23 | 46.38 | 46.03 | 46.14 | 1,573,527 | +0.19(+0.42%) |
Sep 22, 2021 | 45.56 | 46.48 | 45.56 | 45.94 | 2,642,196 | +0.64(+1.41%) |
Sep 21, 2021 | 45.36 | 45.58 | 45.03 | 45.30 | 2,078,114 | +0.08(+0.18%) |
Sep 20, 2021 | 45.29 | 45.44 | 44.90 | 45.22 | 2,446,005 | -0.84(-1.83%) |
Sep 17, 2021 | 47.04 | 47.14 | 46.03 | 46.06 | 2,928,160 | -1.04(-2.20%) |
Sep 16, 2021 | 46.82 | 47.19 | 46.63 | 47.10 | 3,092,476 | -0.17(-0.35%) |
Sep 15, 2021 | 46.68 | 47.27 | 46.63 | 47.27 | 1,915,192 | +0.54(+1.15%) |
Sep 14, 2021 | 46.57 | 46.94 | 46.15 | 46.73 | 2,097,591 | +0.23(+0.50%) |
Sep 13, 2021 | 46.65 | 47.31 | 46.42 | 46.50 | 2,253,614 | +0.15(+0.32%) |
Sep 10, 2021 | 46.52 | 46.77 | 46.33 | 46.35 | 3,399,326 | +0.13(+0.28%) |
Sep 09, 2021 | 46.12 | 46.36 | 46.04 | 46.22 | 1,561,891 | +0.01(+0.02%) |
Sep 08, 2021 | 46.74 | 46.83 | 46.20 | 46.21 | 2,080,576 | -0.53(-1.13%) |
Sep 07, 2021 | 46.66 | 47.12 | 46.66 | 46.74 | 1,649,203 | +0.10(+0.22%) |
Sep 03, 2021 | 47.01 | 47.10 | 46.57 | 46.64 | 1,655,903 | -0.16(-0.34%) |
Sep 02, 2021 | 46.69 | 46.93 | 46.57 | 46.80 | 1,578,989 | +0.14(+0.30%) |
Sep 01, 2021 | 47.69 | 47.37 | 46.64 | 46.66 | 2,152,994 | -0.71(-1.51%) |
Aug 31, 2021 | 46.84 | 47.54 | 46.70 | 47.37 | 3,024,455 | +0.75(+1.61%) |
Aug 30, 2021 | 46.34 | 46.73 | 46.01 | 46.62 | 1,574,774 | +0.31(+0.66%) |
Aug 27, 2021 | 45.94 | 46.33 | 45.66 | 46.31 | 1,948,005 | +0.61(+1.34%) |
Aug 26, 2021 | 45.79 | 45.82 | 45.39 | 45.70 | 2,594,658 | -0.24(-0.52%) |
Aug 25, 2021 | 45.73 | 45.98 | 45.39 | 45.94 | 1,219,845 | +0.17(+0.36%) |
Aug 24, 2021 | 45.79 | 46.12 | 45.50 | 45.78 | 2,669,027 | +0.13(+0.28%) |
Aug 23, 2021 | 45.25 | 45.75 | 44.96 | 45.65 | 1,117,127 | +0.65(+1.44%) |
Aug 20, 2021 | 44.66 | 45.23 | 44.66 | 45.00 | 1,562,679 | -0.25(-0.55%) |
Aug 19, 2021 | 45.55 | 45.85 | 44.90 | 45.25 | 2,643,813 | -1.01(-2.18%) |
Aug 18, 2021 | 45.87 | 46.51 | 45.73 | 46.26 | 3,373,795 | +0.38(+0.83%) |
Aug 17, 2021 | 45.19 | 45.91 | 45.16 | 45.88 | 1,957,365 | -0.04(-0.08%) |
Aug 16, 2021 | 45.65 | 46.15 | 45.55 | 45.92 | 1,417,300 | -0.07(-0.16%) |
Aug 13, 2021 | 45.76 | 45.99 | 45.59 | 45.99 | 1,550,940 | +0.50(+1.10%) |
Aug 12, 2021 | 45.55 | 45.75 | 45.39 | 45.49 | 1,261,186 | -0.21(-0.47%) |
Aug 11, 2021 | 45.62 | 45.74 | 45.22 | 45.70 | 959,853 | +0.51(+1.13%) |
Aug 10, 2021 | 44.83 | 45.28 | 44.63 | 45.19 | 987,518 | +0.31(+0.68%) |
Aug 09, 2021 | 45.36 | 45.36 | 44.82 | 44.89 | 1,492,590 | -0.38(-0.84%) |
Aug 06, 2021 | 45.64 | 45.66 | 45.17 | 45.27 | 1,220,504 | -0.32(-0.71%) |
Aug 05, 2021 | 45.58 | 45.85 | 45.51 | 45.59 | 1,167,820 | +0.13(+0.29%) |
Aug 04, 2021 | 46.22 | 46.22 | 45.26 | 45.46 | 1,630,327 | -0.73(-1.58%) |
Aug 03, 2021 | 45.51 | 46.21 | 45.29 | 46.19 | 2,838,465 | +0.89(+1.96%) |
Aug 02, 2021 | 45.81 | 45.96 | 45.27 | 45.30 | 2,484,840 | -0.13(-0.29%) |
Jul 30, 2021 | 45.88 | 46.17 | 45.40 | 45.43 | 2,143,724 | -0.67(-1.45%) |
Jul 29, 2021 | 45.97 | 46.26 | 45.78 | 46.10 | 1,951,478 | +0.40(+0.87%) |
Jul 28, 2021 | 45.31 | 45.75 | 45.00 | 45.70 | 1,603,424 | +0.36(+0.80%) |
Jul 27, 2021 | 44.96 | 45.36 | 44.88 | 45.34 | 2,828,470 | +0.17(+0.37%) |
Jul 26, 2021 | 44.00 | 45.34 | 43.67 | 45.17 | 2,167,789 | +0.70(+1.56%) |
Jul 23, 2021 | 44.60 | 44.62 | 44.27 | 44.48 | 1,365,424 | +0.17(+0.38%) |
Jul 22, 2021 | 44.06 | 44.45 | 43.80 | 44.31 | 1,117,538 | +0.36(+0.82%) |
Jul 21, 2021 | 43.27 | 44.10 | 43.27 | 43.95 | 2,036,659 | +0.51(+1.17%) |
Jul 20, 2021 | 43.29 | 43.81 | 43.24 | 43.44 | 1,793,633 | -0.06(-0.13%) |
Jul 19, 2021 | 44.26 | 44.35 | 43.14 | 43.50 | 3,001,854 | -1.41(-3.14%) |
Jul 16, 2021 | 45.16 | 45.20 | 44.65 | 44.91 | 1,964,696 | +0.05(+0.10%) |
Jul 15, 2021 | 44.20 | 44.91 | 44.19 | 44.86 | 1,283,831 | +0.48(+1.09%) |
Jul 14, 2021 | 44.04 | 44.47 | 43.86 | 44.38 | 1,860,203 | +0.85(+1.96%) |
Jul 13, 2021 | 44.04 | 44.21 | 43.50 | 43.52 | 1,511,755 | -0.82(-1.86%) |
Jul 12, 2021 | 44.16 | 44.47 | 43.94 | 44.35 | 948,510 | +0.00(+0.00%) |
Jul 09, 2021 | 44.25 | 44.52 | 44.05 | 44.35 | 986,391 | +0.58(+1.33%) |
Jul 08, 2021 | 43.56 | 44.09 | 43.53 | 43.77 | 2,016,639 | -0.59(-1.34%) |
Jul 07, 2021 | 44.33 | 44.53 | 43.65 | 44.36 | 2,270,615 | +0.19(+0.44%) |
Jul 06, 2021 | 44.85 | 44.85 | 43.76 | 44.16 | 2,056,415 | -0.70(-1.55%) |
Jul 02, 2021 | 44.67 | 44.93 | 44.46 | 44.86 | 1,324,716 | +0.40(+0.90%) |