Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.17 | 44.26 | 43.02 | 43.19 | 1,960,926 | -0.88(-1.99%) |
Sep 29, 2021 | 44.08 | 44.52 | 43.87 | 44.06 | 1,462,674 | -0.16(-0.36%) |
Sep 28, 2021 | 45.33 | 45.51 | 44.18 | 44.22 | 2,115,641 | -1.22(-2.68%) |
Sep 27, 2021 | 43.77 | 46.10 | 43.67 | 45.44 | 2,808,852 | +2.13(+4.92%) |
Sep 24, 2021 | 43.21 | 43.52 | 43.06 | 43.31 | 1,152,789 | +0.14(+0.32%) |
Sep 23, 2021 | 42.64 | 43.37 | 42.64 | 43.17 | 1,620,468 | +0.68(+1.60%) |
Sep 22, 2021 | 42.10 | 42.90 | 41.89 | 42.49 | 1,791,466 | +0.77(+1.85%) |
Sep 21, 2021 | 42.16 | 42.62 | 41.55 | 41.72 | 1,703,725 | -0.28(-0.67%) |
Sep 20, 2021 | 41.94 | 42.28 | 41.44 | 42.00 | 1,955,663 | -0.65(-1.53%) |
Sep 17, 2021 | 43.02 | 43.17 | 42.29 | 42.65 | 3,278,760 | -0.54(-1.25%) |
Sep 16, 2021 | 43.27 | 43.53 | 43.03 | 43.19 | 1,461,092 | -0.18(-0.41%) |
Sep 15, 2021 | 43.32 | 43.51 | 42.79 | 43.37 | 1,494,308 | -0.01(-0.02%) |
Sep 14, 2021 | 43.63 | 43.67 | 42.99 | 43.38 | 1,595,615 | -0.34(-0.77%) |
Sep 13, 2021 | 42.82 | 44.32 | 42.68 | 43.71 | 1,644,468 | +1.28(+3.01%) |
Sep 10, 2021 | 43.36 | 43.58 | 42.41 | 42.43 | 1,645,192 | -0.45(-1.04%) |
Sep 09, 2021 | 42.50 | 43.04 | 41.92 | 42.88 | 2,451,627 | -0.21(-0.50%) |
Sep 08, 2021 | 42.69 | 43.28 | 42.29 | 43.10 | 1,447,578 | +0.43(+1.00%) |
Sep 07, 2021 | 43.54 | 43.63 | 42.62 | 42.67 | 1,858,843 | -1.08(-2.47%) |
Sep 03, 2021 | 43.89 | 43.98 | 43.46 | 43.75 | 904,815 | -0.10(-0.23%) |
Sep 02, 2021 | 44.08 | 44.37 | 43.60 | 43.85 | 839,635 | -0.17(-0.38%) |
Sep 01, 2021 | 44.45 | 44.54 | 43.78 | 44.02 | 1,054,250 | -0.24(-0.55%) |
Aug 31, 2021 | 43.54 | 44.52 | 43.37 | 44.26 | 2,382,365 | +0.74(+1.69%) |
Aug 30, 2021 | 44.23 | 44.41 | 43.49 | 43.52 | 1,320,912 | -0.72(-1.62%) |
Aug 27, 2021 | 43.75 | 44.52 | 43.55 | 44.24 | 1,010,322 | +0.63(+1.45%) |
Aug 26, 2021 | 43.97 | 44.20 | 43.32 | 43.61 | 1,898,790 | -0.68(-1.54%) |
Aug 25, 2021 | 44.72 | 44.72 | 44.13 | 44.29 | 1,166,518 | -0.50(-1.11%) |
Aug 24, 2021 | 44.54 | 44.97 | 44.41 | 44.79 | 1,102,242 | +0.39(+0.87%) |
Aug 23, 2021 | 44.38 | 44.92 | 44.03 | 44.40 | 1,354,882 | +0.22(+0.50%) |
Aug 20, 2021 | 44.29 | 44.50 | 44.01 | 44.18 | 1,656,723 | -0.24(-0.54%) |
Aug 19, 2021 | 45.15 | 45.37 | 44.25 | 44.42 | 1,416,713 | -0.77(-1.70%) |
Aug 18, 2021 | 45.94 | 46.05 | 45.16 | 45.19 | 1,187,371 | -0.72(-1.57%) |
Aug 17, 2021 | 46.29 | 46.73 | 45.66 | 45.91 | 1,152,359 | -0.67(-1.43%) |
Aug 16, 2021 | 46.74 | 47.17 | 46.10 | 46.58 | 1,022,694 | -0.15(-0.32%) |
Aug 13, 2021 | 46.73 | 47.32 | 46.54 | 46.72 | 1,201,230 | +0.16(+0.34%) |
Aug 12, 2021 | 48.22 | 48.22 | 46.55 | 46.57 | 1,406,255 | -1.55(-3.23%) |
Aug 11, 2021 | 47.55 | 48.21 | 47.28 | 48.12 | 2,525,502 | +0.79(+1.66%) |
Aug 10, 2021 | 45.69 | 47.48 | 45.68 | 47.33 | 2,559,256 | +1.72(+3.77%) |
Aug 09, 2021 | 45.30 | 45.90 | 45.20 | 45.61 | 1,131,118 | +0.22(+0.49%) |
Aug 06, 2021 | 44.98 | 45.83 | 44.79 | 45.39 | 1,463,409 | +0.74(+1.66%) |
Aug 05, 2021 | 44.64 | 44.93 | 44.50 | 44.65 | 1,319,830 | +0.26(+0.58%) |
Aug 04, 2021 | 45.06 | 45.48 | 44.37 | 44.39 | 1,656,178 | -1.03(-2.26%) |
Aug 03, 2021 | 45.72 | 45.72 | 44.74 | 45.42 | 2,185,578 | -0.11(-0.24%) |
Aug 02, 2021 | 45.20 | 46.75 | 45.20 | 45.53 | 2,090,947 | +0.33(+0.74%) |
Jul 30, 2021 | 45.95 | 46.36 | 45.12 | 45.20 | 1,843,718 | -0.48(-1.05%) |
Jul 29, 2021 | 46.22 | 46.68 | 44.76 | 45.68 | 3,452,541 | -0.11(-0.24%) |
Jul 28, 2021 | 45.94 | 46.12 | 45.41 | 45.79 | 2,198,129 | -0.44(-0.96%) |
Jul 27, 2021 | 46.50 | 46.74 | 46.03 | 46.23 | 1,529,231 | -0.44(-0.95%) |
Jul 26, 2021 | 45.97 | 46.77 | 45.77 | 46.68 | 1,982,129 | +0.73(+1.59%) |
Jul 23, 2021 | 46.58 | 46.62 | 45.48 | 45.95 | 3,396,021 | -0.69(-1.49%) |
Jul 22, 2021 | 46.69 | 46.72 | 45.81 | 46.64 | 1,929,825 | -0.13(-0.28%) |
Jul 21, 2021 | 47.44 | 47.72 | 46.68 | 46.77 | 1,537,004 | -0.31(-0.67%) |
Jul 20, 2021 | 46.56 | 47.57 | 46.16 | 47.08 | 1,843,351 | +0.53(+1.13%) |
Jul 19, 2021 | 46.12 | 46.77 | 45.72 | 46.56 | 2,924,613 | -0.12(-0.26%) |
Jul 16, 2021 | 47.46 | 48.33 | 46.56 | 46.68 | 1,904,701 | -0.51(-1.08%) |
Jul 15, 2021 | 47.61 | 47.85 | 46.83 | 47.19 | 1,430,989 | -0.46(-0.97%) |
Jul 14, 2021 | 47.95 | 48.24 | 47.56 | 47.65 | 1,445,435 | -0.14(-0.29%) |
Jul 13, 2021 | 48.94 | 49.15 | 47.67 | 47.79 | 1,736,794 | -1.07(-2.19%) |
Jul 12, 2021 | 48.68 | 48.89 | 48.31 | 48.86 | 1,284,606 | -0.31(-0.62%) |
Jul 09, 2021 | 49.17 | 49.68 | 48.93 | 49.16 | 1,375,816 | +0.42(+0.85%) |
Jul 08, 2021 | 48.08 | 49.31 | 48.01 | 48.75 | 1,749,973 | -0.15(-0.30%) |
Jul 07, 2021 | 48.10 | 49.11 | 47.54 | 48.90 | 2,158,075 | +0.80(+1.67%) |
Jul 06, 2021 | 49.50 | 49.59 | 47.64 | 48.09 | 2,639,359 | -1.65(-3.33%) |
Jul 02, 2021 | 49.92 | 50.13 | 49.32 | 49.75 | 1,236,621 | -0.16(-0.31%) |