Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.80 | 43.80 | 42.61 | 42.62 | 512,892 | -0.97(-2.23%) |
Sep 29, 2021 | 43.09 | 43.74 | 43.02 | 43.59 | 324,879 | +0.55(+1.29%) |
Sep 28, 2021 | 43.28 | 43.76 | 42.97 | 43.03 | 370,216 | -0.30(-0.69%) |
Sep 27, 2021 | 43.92 | 44.49 | 43.26 | 43.33 | 532,426 | -0.49(-1.12%) |
Sep 24, 2021 | 43.89 | 44.34 | 43.50 | 43.82 | 423,884 | -0.29(-0.66%) |
Sep 23, 2021 | 43.56 | 44.27 | 43.45 | 44.11 | 632,601 | +0.56(+1.28%) |
Sep 22, 2021 | 43.48 | 43.93 | 43.11 | 43.55 | 460,295 | +0.28(+0.64%) |
Sep 21, 2021 | 43.53 | 43.84 | 43.27 | 43.28 | 507,348 | -0.09(-0.21%) |
Sep 20, 2021 | 43.48 | 44.19 | 43.13 | 43.37 | 744,853 | -0.27(-0.62%) |
Sep 17, 2021 | 44.59 | 44.73 | 43.64 | 43.64 | 1,677,239 | -0.87(-1.96%) |
Sep 16, 2021 | 45.29 | 45.35 | 44.35 | 44.51 | 384,592 | -0.67(-1.47%) |
Sep 15, 2021 | 44.88 | 45.47 | 44.72 | 45.17 | 347,089 | +0.09(+0.20%) |
Sep 14, 2021 | 45.50 | 45.50 | 44.86 | 45.08 | 468,595 | -0.13(-0.28%) |
Sep 13, 2021 | 45.58 | 45.78 | 44.98 | 45.21 | 456,405 | -0.05(-0.12%) |
Sep 10, 2021 | 46.32 | 46.32 | 45.24 | 45.26 | 396,513 | -0.96(-2.08%) |
Sep 09, 2021 | 46.64 | 46.68 | 46.21 | 46.22 | 547,137 | -0.38(-0.81%) |
Sep 08, 2021 | 45.32 | 46.82 | 45.23 | 46.60 | 525,761 | +1.06(+2.33%) |
Sep 07, 2021 | 46.42 | 46.59 | 45.51 | 45.54 | 444,083 | -0.99(-2.13%) |
Sep 03, 2021 | 46.78 | 46.87 | 46.50 | 46.53 | 405,517 | -0.35(-0.75%) |
Sep 02, 2021 | 47.02 | 47.17 | 46.58 | 46.88 | 410,279 | +0.03(+0.06%) |
Sep 01, 2021 | 46.38 | 47.00 | 46.06 | 46.85 | 586,728 | +0.69(+1.50%) |
Aug 31, 2021 | 45.82 | 46.25 | 45.78 | 46.16 | 585,208 | +0.41(+0.90%) |
Aug 30, 2021 | 45.46 | 45.89 | 45.26 | 45.75 | 473,918 | +0.15(+0.34%) |
Aug 27, 2021 | 45.35 | 45.75 | 45.31 | 45.60 | 385,125 | +0.36(+0.79%) |
Aug 26, 2021 | 45.37 | 45.37 | 44.98 | 45.24 | 320,174 | -0.18(-0.40%) |
Aug 25, 2021 | 45.83 | 45.83 | 45.40 | 45.42 | 498,541 | -0.42(-0.92%) |
Aug 24, 2021 | 46.40 | 46.40 | 45.67 | 45.84 | 405,681 | -0.39(-0.84%) |
Aug 23, 2021 | 46.39 | 46.42 | 45.71 | 46.22 | 547,856 | -0.21(-0.45%) |
Aug 20, 2021 | 45.96 | 46.58 | 45.85 | 46.43 | 512,411 | +0.40(+0.86%) |
Aug 19, 2021 | 45.68 | 46.58 | 45.68 | 46.04 | 597,904 | +0.22(+0.49%) |
Aug 18, 2021 | 46.12 | 46.13 | 45.34 | 45.81 | 623,583 | -0.36(-0.78%) |
Aug 17, 2021 | 45.57 | 46.17 | 45.40 | 46.17 | 603,188 | +0.38(+0.82%) |
Aug 16, 2021 | 45.67 | 46.08 | 45.42 | 45.79 | 517,842 | +0.26(+0.57%) |
Aug 13, 2021 | 45.22 | 45.55 | 45.01 | 45.53 | 261,319 | +0.39(+0.86%) |
Aug 12, 2021 | 45.35 | 45.42 | 44.97 | 45.15 | 252,386 | -0.10(-0.22%) |
Aug 11, 2021 | 44.48 | 45.34 | 44.41 | 45.24 | 518,558 | +0.76(+1.70%) |
Aug 10, 2021 | 44.87 | 44.89 | 44.41 | 44.49 | 770,077 | -0.53(-1.18%) |
Aug 09, 2021 | 45.13 | 45.30 | 44.71 | 45.02 | 344,647 | -0.24(-0.54%) |
Aug 06, 2021 | 45.15 | 45.61 | 44.91 | 45.26 | 644,287 | +0.51(+1.15%) |
Aug 05, 2021 | 44.46 | 44.92 | 44.35 | 44.75 | 601,760 | +0.22(+0.50%) |
Aug 04, 2021 | 44.72 | 44.90 | 43.97 | 44.53 | 648,012 | -0.62(-1.37%) |
Aug 03, 2021 | 44.95 | 45.37 | 44.74 | 45.15 | 693,663 | +0.29(+0.64%) |
Aug 02, 2021 | 44.35 | 45.15 | 43.98 | 44.86 | 710,530 | +0.90(+2.04%) |
Jul 30, 2021 | 43.96 | 44.92 | 43.80 | 43.96 | 1,041,053 | -0.22(-0.51%) |
Jul 29, 2021 | 44.28 | 44.57 | 43.95 | 44.18 | 501,768 | -0.05(-0.12%) |
Jul 28, 2021 | 44.00 | 44.30 | 43.53 | 44.24 | 495,173 | +0.30(+0.67%) |
Jul 27, 2021 | 43.31 | 44.00 | 42.97 | 43.94 | 507,941 | +0.49(+1.12%) |
Jul 26, 2021 | 43.52 | 43.78 | 43.19 | 43.46 | 451,877 | -0.12(-0.27%) |
Jul 23, 2021 | 42.71 | 43.58 | 42.40 | 43.57 | 710,722 | +1.13(+2.67%) |
Jul 22, 2021 | 42.57 | 42.95 | 42.23 | 42.44 | 669,797 | -0.28(-0.65%) |
Jul 21, 2021 | 43.23 | 43.58 | 42.69 | 42.72 | 742,647 | -0.29(-0.67%) |
Jul 20, 2021 | 42.61 | 43.62 | 42.49 | 43.01 | 988,459 | +0.44(+1.03%) |
Jul 19, 2021 | 42.78 | 43.00 | 42.06 | 42.57 | 874,881 | -0.46(-1.07%) |
Jul 16, 2021 | 42.89 | 43.41 | 42.63 | 43.02 | 598,178 | +0.35(+0.82%) |
Jul 15, 2021 | 41.72 | 42.68 | 41.72 | 42.67 | 443,525 | +0.75(+1.78%) |
Jul 14, 2021 | 41.49 | 42.17 | 41.29 | 41.93 | 487,928 | +0.46(+1.11%) |
Jul 13, 2021 | 41.54 | 41.68 | 41.23 | 41.47 | 423,131 | -0.15(-0.37%) |
Jul 12, 2021 | 41.50 | 41.99 | 41.35 | 41.62 | 665,766 | -0.11(-0.26%) |
Jul 09, 2021 | 41.28 | 41.75 | 41.15 | 41.73 | 378,367 | +0.65(+1.58%) |
Jul 08, 2021 | 41.45 | 41.59 | 40.97 | 41.08 | 479,380 | -0.68(-1.64%) |
Jul 07, 2021 | 41.37 | 41.84 | 41.13 | 41.77 | 576,089 | +0.22(+0.54%) |
Jul 06, 2021 | 41.40 | 41.63 | 40.81 | 41.54 | 534,517 | -0.06(-0.15%) |
Jul 02, 2021 | 41.98 | 41.98 | 41.45 | 41.60 | 413,274 | -0.24(-0.58%) |