Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.16 | 44.20 | 42.68 | 42.75 | 758,225 | -1.19(-2.70%) |
Sep 29, 2021 | 44.75 | 45.01 | 43.59 | 43.94 | 630,131 | -0.64(-1.43%) |
Sep 28, 2021 | 45.00 | 45.29 | 44.43 | 44.57 | 465,001 | -0.40(-0.88%) |
Sep 27, 2021 | 44.49 | 45.39 | 44.29 | 44.97 | 402,577 | +0.51(+1.15%) |
Sep 24, 2021 | 44.20 | 44.56 | 43.80 | 44.46 | 603,324 | +0.21(+0.48%) |
Sep 23, 2021 | 44.86 | 45.13 | 44.12 | 44.25 | 602,081 | -0.54(-1.21%) |
Sep 22, 2021 | 45.39 | 45.63 | 44.66 | 44.79 | 655,589 | -0.36(-0.79%) |
Sep 21, 2021 | 44.93 | 45.41 | 44.60 | 45.14 | 563,720 | +0.52(+1.17%) |
Sep 20, 2021 | 43.54 | 44.64 | 43.36 | 44.62 | 518,920 | +0.17(+0.39%) |
Sep 17, 2021 | 45.00 | 45.00 | 44.22 | 44.45 | 1,278,216 | -0.39(-0.86%) |
Sep 16, 2021 | 45.11 | 45.51 | 44.64 | 44.84 | 584,081 | -0.39(-0.85%) |
Sep 15, 2021 | 45.88 | 45.99 | 44.41 | 45.22 | 975,751 | +0.84(+1.89%) |
Sep 14, 2021 | 45.33 | 45.39 | 44.10 | 44.38 | 633,119 | -0.87(-1.92%) |
Sep 13, 2021 | 45.86 | 45.88 | 44.89 | 45.25 | 440,587 | -0.25(-0.55%) |
Sep 10, 2021 | 45.57 | 45.87 | 45.36 | 45.50 | 328,300 | +0.06(+0.13%) |
Sep 09, 2021 | 46.13 | 46.22 | 45.09 | 45.44 | 714,346 | -0.56(-1.22%) |
Sep 08, 2021 | 45.76 | 46.00 | 45.23 | 46.00 | 467,486 | +0.14(+0.32%) |
Sep 07, 2021 | 45.69 | 46.44 | 45.69 | 45.86 | 695,537 | +0.00(+0.00%) |
Sep 03, 2021 | 46.64 | 46.64 | 45.70 | 45.86 | 764,617 | -0.19(-0.42%) |
Sep 02, 2021 | 46.25 | 46.76 | 46.05 | 46.05 | 816,705 | -0.05(-0.10%) |
Sep 01, 2021 | 46.05 | 46.51 | 45.07 | 46.10 | 615,985 | +0.56(+1.23%) |
Aug 31, 2021 | 46.64 | 46.79 | 45.51 | 45.54 | 506,097 | -1.18(-2.52%) |
Aug 30, 2021 | 46.27 | 46.96 | 45.94 | 46.72 | 551,786 | +0.66(+1.43%) |
Aug 27, 2021 | 45.11 | 46.45 | 44.97 | 46.06 | 595,097 | +1.04(+2.32%) |
Aug 26, 2021 | 45.00 | 45.20 | 44.80 | 45.02 | 431,979 | +0.04(+0.09%) |
Aug 25, 2021 | 45.00 | 45.49 | 44.92 | 44.98 | 384,768 | -0.26(-0.58%) |
Aug 24, 2021 | 45.55 | 45.76 | 45.02 | 45.24 | 405,991 | -0.09(-0.19%) |
Aug 23, 2021 | 45.16 | 45.99 | 45.01 | 45.33 | 458,775 | +0.34(+0.75%) |
Aug 20, 2021 | 44.30 | 45.10 | 44.29 | 44.99 | 389,519 | +0.71(+1.61%) |
Aug 19, 2021 | 43.87 | 44.43 | 43.71 | 44.28 | 614,669 | -0.02(-0.04%) |
Aug 18, 2021 | 44.56 | 45.08 | 44.26 | 44.29 | 387,913 | -0.34(-0.76%) |
Aug 17, 2021 | 44.38 | 44.71 | 44.06 | 44.63 | 566,488 | +0.08(+0.17%) |
Aug 16, 2021 | 44.27 | 44.64 | 43.96 | 44.56 | 354,218 | -0.01(-0.02%) |
Aug 13, 2021 | 44.16 | 44.62 | 43.96 | 44.56 | 285,287 | +0.58(+1.32%) |
Aug 12, 2021 | 44.15 | 44.34 | 43.65 | 43.99 | 393,590 | +0.00(+0.00%) |
Aug 11, 2021 | 43.42 | 44.04 | 42.91 | 43.99 | 374,019 | +0.83(+1.92%) |
Aug 10, 2021 | 43.00 | 43.41 | 42.64 | 43.16 | 475,272 | +0.19(+0.45%) |
Aug 09, 2021 | 43.33 | 43.66 | 42.88 | 42.96 | 753,822 | -0.82(-1.87%) |
Aug 06, 2021 | 43.59 | 44.14 | 43.50 | 43.78 | 417,655 | +0.29(+0.67%) |
Aug 05, 2021 | 43.83 | 43.95 | 43.18 | 43.49 | 479,824 | -0.12(-0.27%) |
Aug 04, 2021 | 44.21 | 44.36 | 43.44 | 43.61 | 611,557 | -0.81(-1.83%) |
Aug 03, 2021 | 43.52 | 44.89 | 43.44 | 44.42 | 696,994 | +0.98(+2.27%) |
Aug 02, 2021 | 44.33 | 44.34 | 43.16 | 43.44 | 834,547 | -0.70(-1.60%) |
Jul 30, 2021 | 43.80 | 45.33 | 42.09 | 44.14 | 1,411,216 | -0.33(-0.74%) |
Jul 29, 2021 | 43.39 | 44.80 | 43.20 | 44.47 | 962,990 | +1.38(+3.20%) |
Jul 28, 2021 | 42.90 | 43.20 | 42.36 | 43.09 | 456,429 | +0.12(+0.27%) |
Jul 27, 2021 | 42.87 | 43.39 | 42.65 | 42.97 | 469,728 | -0.14(-0.34%) |
Jul 26, 2021 | 43.31 | 44.03 | 43.01 | 43.12 | 296,137 | -0.08(-0.18%) |
Jul 23, 2021 | 42.46 | 43.29 | 42.15 | 43.19 | 383,494 | +0.90(+2.12%) |
Jul 22, 2021 | 42.63 | 42.88 | 42.28 | 42.30 | 614,924 | -0.22(-0.52%) |
Jul 21, 2021 | 43.08 | 43.25 | 41.86 | 42.52 | 791,122 | -0.70(-1.63%) |
Jul 20, 2021 | 42.51 | 43.59 | 42.51 | 43.22 | 872,581 | +0.75(+1.77%) |
Jul 19, 2021 | 42.76 | 42.82 | 42.08 | 42.47 | 429,468 | -0.92(-2.11%) |
Jul 16, 2021 | 44.45 | 44.64 | 42.94 | 43.39 | 995,108 | -0.86(-1.94%) |
Jul 15, 2021 | 43.94 | 44.75 | 43.93 | 44.25 | 845,493 | +0.03(+0.07%) |
Jul 14, 2021 | 43.57 | 44.84 | 43.57 | 44.22 | 847,042 | +0.70(+1.60%) |
Jul 13, 2021 | 42.88 | 43.85 | 42.83 | 43.52 | 635,369 | +0.42(+0.99%) |
Jul 12, 2021 | 42.55 | 43.29 | 42.48 | 43.10 | 547,605 | +0.22(+0.52%) |
Jul 09, 2021 | 43.03 | 43.38 | 42.52 | 42.88 | 477,695 | +0.42(+0.98%) |
Jul 08, 2021 | 42.86 | 42.99 | 41.69 | 42.46 | 483,915 | -0.82(-1.90%) |
Jul 07, 2021 | 42.54 | 43.75 | 42.54 | 43.28 | 651,593 | +0.56(+1.31%) |
Jul 06, 2021 | 43.01 | 43.77 | 42.08 | 42.72 | 409,859 | -0.34(-0.78%) |
Jul 02, 2021 | 43.57 | 43.86 | 43.04 | 43.06 | 434,327 | -0.01(-0.02%) |