Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.18 | 44.27 | 43.03 | 43.20 | 1,960,394 | -0.88(-1.99%) |
Sep 29, 2021 | 44.09 | 44.54 | 43.88 | 44.08 | 1,462,278 | -0.16(-0.36%) |
Sep 28, 2021 | 45.34 | 45.52 | 44.19 | 44.23 | 2,115,067 | -1.22(-2.68%) |
Sep 27, 2021 | 43.78 | 46.12 | 43.69 | 45.45 | 2,808,090 | +2.13(+4.92%) |
Sep 24, 2021 | 43.22 | 43.54 | 43.07 | 43.32 | 1,152,476 | +0.14(+0.32%) |
Sep 23, 2021 | 42.65 | 43.38 | 42.65 | 43.18 | 1,620,029 | +0.68(+1.60%) |
Sep 22, 2021 | 42.11 | 42.91 | 41.91 | 42.50 | 1,790,980 | +0.77(+1.85%) |
Sep 21, 2021 | 42.18 | 42.63 | 41.56 | 41.73 | 1,703,263 | -0.28(-0.67%) |
Sep 20, 2021 | 41.95 | 42.29 | 41.45 | 42.01 | 1,955,133 | -0.65(-1.53%) |
Sep 17, 2021 | 43.03 | 43.18 | 42.31 | 42.66 | 3,277,871 | -0.54(-1.25%) |
Sep 16, 2021 | 43.28 | 43.54 | 43.04 | 43.20 | 1,460,696 | -0.18(-0.41%) |
Sep 15, 2021 | 43.33 | 43.53 | 42.80 | 43.38 | 1,493,903 | -0.01(-0.02%) |
Sep 14, 2021 | 43.64 | 43.68 | 43.00 | 43.39 | 1,595,183 | -0.34(-0.77%) |
Sep 13, 2021 | 42.83 | 44.33 | 42.69 | 43.72 | 1,644,022 | +1.28(+3.01%) |
Sep 10, 2021 | 43.37 | 43.59 | 42.42 | 42.45 | 1,644,745 | -0.45(-1.04%) |
Sep 09, 2021 | 42.51 | 43.05 | 41.93 | 42.89 | 2,450,962 | -0.21(-0.50%) |
Sep 08, 2021 | 42.70 | 43.29 | 42.31 | 43.11 | 1,447,186 | +0.43(+1.00%) |
Sep 07, 2021 | 43.55 | 43.64 | 42.63 | 42.68 | 1,858,339 | -1.08(-2.47%) |
Sep 03, 2021 | 43.90 | 43.99 | 43.48 | 43.76 | 904,569 | -0.10(-0.23%) |
Sep 02, 2021 | 44.09 | 44.38 | 43.61 | 43.86 | 839,407 | -0.17(-0.38%) |
Sep 01, 2021 | 44.46 | 44.55 | 43.80 | 44.03 | 1,053,964 | -0.24(-0.55%) |
Aug 31, 2021 | 43.55 | 44.53 | 43.38 | 44.27 | 2,381,719 | +0.74(+1.69%) |
Aug 30, 2021 | 44.24 | 44.42 | 43.50 | 43.54 | 1,320,554 | -0.72(-1.62%) |
Aug 27, 2021 | 43.76 | 44.53 | 43.56 | 44.25 | 1,010,048 | +0.63(+1.45%) |
Aug 26, 2021 | 43.98 | 44.21 | 43.33 | 43.62 | 1,898,276 | -0.68(-1.54%) |
Aug 25, 2021 | 44.73 | 44.73 | 44.14 | 44.30 | 1,166,202 | -0.50(-1.11%) |
Aug 24, 2021 | 44.55 | 44.98 | 44.42 | 44.80 | 1,101,943 | +0.39(+0.87%) |
Aug 23, 2021 | 44.39 | 44.93 | 44.04 | 44.41 | 1,354,515 | +0.22(+0.50%) |
Aug 20, 2021 | 44.30 | 44.51 | 44.02 | 44.19 | 1,656,274 | -0.24(-0.54%) |
Aug 19, 2021 | 45.16 | 45.39 | 44.27 | 44.43 | 1,416,329 | -0.77(-1.70%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.17 | 45.20 | 1,187,049 | -0.72(-1.57%) |
Aug 17, 2021 | 46.30 | 46.74 | 45.67 | 45.92 | 1,152,047 | -0.67(-1.43%) |
Aug 16, 2021 | 46.75 | 47.18 | 46.12 | 46.59 | 1,022,417 | -0.15(-0.32%) |
Aug 13, 2021 | 46.75 | 47.34 | 46.55 | 46.74 | 1,200,904 | +0.16(+0.34%) |
Aug 12, 2021 | 48.23 | 48.23 | 46.56 | 46.58 | 1,405,874 | -1.55(-3.23%) |
Aug 11, 2021 | 47.56 | 48.22 | 47.30 | 48.13 | 2,524,817 | +0.79(+1.66%) |
Aug 10, 2021 | 45.70 | 47.49 | 45.69 | 47.35 | 2,558,562 | +1.72(+3.77%) |
Aug 09, 2021 | 45.31 | 45.91 | 45.21 | 45.63 | 1,130,811 | +0.22(+0.49%) |
Aug 06, 2021 | 44.99 | 45.84 | 44.80 | 45.40 | 1,463,012 | +0.74(+1.66%) |
Aug 05, 2021 | 44.66 | 44.94 | 44.51 | 44.66 | 1,319,472 | +0.26(+0.58%) |
Aug 04, 2021 | 45.07 | 45.50 | 44.38 | 44.41 | 1,655,729 | -1.03(-2.26%) |
Aug 03, 2021 | 45.73 | 45.73 | 44.76 | 45.43 | 2,184,986 | -0.11(-0.24%) |
Aug 02, 2021 | 45.21 | 46.76 | 45.21 | 45.54 | 2,090,380 | +0.33(+0.74%) |
Jul 30, 2021 | 45.96 | 46.38 | 45.14 | 45.21 | 1,843,219 | -0.48(-1.05%) |
Jul 29, 2021 | 46.24 | 46.69 | 44.78 | 45.69 | 3,451,605 | -0.11(-0.24%) |
Jul 28, 2021 | 45.95 | 46.13 | 45.42 | 45.80 | 2,197,533 | -0.44(-0.96%) |
Jul 27, 2021 | 46.51 | 46.75 | 46.04 | 46.25 | 1,528,816 | -0.44(-0.95%) |
Jul 26, 2021 | 45.99 | 46.78 | 45.78 | 46.69 | 1,981,592 | +0.73(+1.59%) |
Jul 23, 2021 | 46.60 | 46.63 | 45.50 | 45.96 | 3,395,100 | -0.69(-1.49%) |
Jul 22, 2021 | 46.70 | 46.74 | 45.82 | 46.65 | 1,929,302 | -0.13(-0.28%) |
Jul 21, 2021 | 47.45 | 47.73 | 46.69 | 46.78 | 1,536,587 | -0.31(-0.67%) |
Jul 20, 2021 | 46.57 | 47.58 | 46.18 | 47.10 | 1,842,851 | +0.53(+1.13%) |
Jul 19, 2021 | 46.13 | 46.78 | 45.73 | 46.57 | 2,923,820 | -0.12(-0.26%) |
Jul 16, 2021 | 47.48 | 48.34 | 46.57 | 46.69 | 1,904,184 | -0.51(-1.08%) |
Jul 15, 2021 | 47.62 | 47.86 | 46.84 | 47.20 | 1,430,601 | -0.46(-0.97%) |
Jul 14, 2021 | 47.97 | 48.25 | 47.58 | 47.66 | 1,445,043 | -0.14(-0.29%) |
Jul 13, 2021 | 48.96 | 49.17 | 47.68 | 47.80 | 1,736,323 | -1.07(-2.19%) |
Jul 12, 2021 | 48.70 | 48.90 | 48.33 | 48.87 | 1,284,258 | -0.31(-0.62%) |
Jul 09, 2021 | 49.19 | 49.70 | 48.95 | 49.18 | 1,375,443 | +0.42(+0.85%) |
Jul 08, 2021 | 48.10 | 49.33 | 48.02 | 48.76 | 1,749,498 | -0.15(-0.30%) |
Jul 07, 2021 | 48.11 | 49.12 | 47.55 | 48.91 | 2,157,490 | +0.80(+1.67%) |
Jul 06, 2021 | 49.51 | 49.60 | 47.65 | 48.10 | 2,638,644 | -1.66(-3.33%) |
Jul 02, 2021 | 49.94 | 50.15 | 49.33 | 49.76 | 1,236,286 | -0.16(-0.31%) |