Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.43 | 44.44 | 43.41 | 43.46 | 1,663,554 | -0.68(-1.54%) |
Sep 29, 2021 | 43.93 | 44.43 | 43.54 | 44.14 | 1,001,316 | +0.35(+0.80%) |
Sep 28, 2021 | 44.57 | 45.12 | 43.73 | 43.79 | 2,319,640 | -0.94(-2.10%) |
Sep 27, 2021 | 43.57 | 45.06 | 43.50 | 44.73 | 2,732,608 | +1.42(+3.28%) |
Sep 24, 2021 | 42.83 | 43.42 | 42.50 | 43.31 | 1,364,748 | +0.45(+1.05%) |
Sep 23, 2021 | 42.48 | 43.48 | 42.27 | 42.86 | 1,518,413 | +0.51(+1.20%) |
Sep 22, 2021 | 42.05 | 42.96 | 41.80 | 42.35 | 1,277,586 | +0.89(+2.15%) |
Sep 21, 2021 | 42.45 | 42.54 | 41.46 | 41.46 | 2,242,980 | -0.57(-1.36%) |
Sep 20, 2021 | 41.71 | 42.48 | 41.50 | 42.03 | 1,525,383 | -0.45(-1.06%) |
Sep 17, 2021 | 42.70 | 43.13 | 42.32 | 42.48 | 3,304,922 | -0.23(-0.54%) |
Sep 16, 2021 | 42.86 | 43.12 | 42.35 | 42.71 | 1,142,030 | -0.28(-0.65%) |
Sep 15, 2021 | 42.00 | 43.24 | 41.81 | 42.99 | 1,860,957 | +0.99(+2.36%) |
Sep 14, 2021 | 44.34 | 44.50 | 41.95 | 42.00 | 3,186,275 | -2.26(-5.11%) |
Sep 13, 2021 | 43.30 | 44.36 | 43.15 | 44.26 | 1,679,333 | +1.51(+3.53%) |
Sep 10, 2021 | 44.00 | 44.24 | 42.69 | 42.75 | 2,355,264 | -1.14(-2.60%) |
Sep 09, 2021 | 45.13 | 45.16 | 43.87 | 43.89 | 2,548,918 | -1.42(-3.13%) |
Sep 08, 2021 | 45.56 | 46.27 | 44.99 | 45.31 | 1,949,425 | -0.09(-0.20%) |
Sep 07, 2021 | 45.49 | 45.74 | 44.99 | 45.40 | 1,927,206 | -0.03(-0.07%) |
Sep 03, 2021 | 45.55 | 45.57 | 44.85 | 45.43 | 1,277,958 | -0.14(-0.31%) |
Sep 02, 2021 | 44.61 | 45.75 | 44.56 | 45.57 | 2,204,811 | +1.25(+2.82%) |
Sep 01, 2021 | 43.68 | 44.40 | 43.42 | 44.32 | 1,666,574 | +0.73(+1.67%) |
Aug 31, 2021 | 43.26 | 43.96 | 43.21 | 43.59 | 1,445,598 | +0.29(+0.67%) |
Aug 30, 2021 | 43.23 | 43.47 | 42.64 | 43.30 | 1,155,437 | +0.15(+0.35%) |
Aug 27, 2021 | 42.85 | 43.45 | 42.79 | 43.15 | 835,926 | +0.30(+0.70%) |
Aug 26, 2021 | 43.59 | 43.66 | 42.75 | 42.85 | 1,737,085 | -0.85(-1.95%) |
Aug 25, 2021 | 43.32 | 44.07 | 43.14 | 43.70 | 1,034,476 | +0.49(+1.13%) |
Aug 24, 2021 | 43.20 | 43.51 | 42.97 | 43.21 | 2,848,157 | +0.02(+0.05%) |
Aug 23, 2021 | 43.25 | 43.43 | 42.95 | 43.19 | 860,497 | +0.31(+0.72%) |
Aug 20, 2021 | 41.87 | 43.01 | 41.52 | 42.88 | 1,250,120 | +0.86(+2.05%) |
Aug 19, 2021 | 42.21 | 42.78 | 41.69 | 42.02 | 1,417,713 | -0.68(-1.59%) |
Aug 18, 2021 | 43.01 | 43.62 | 43.12 | 42.70 | 1,019,579 | -0.42(-0.97%) |
Aug 17, 2021 | 42.87 | 43.89 | 42.40 | 43.12 | 1,793,587 | -0.01(-0.02%) |
Aug 16, 2021 | 42.34 | 43.19 | 41.96 | 43.13 | 1,484,244 | +0.39(+0.91%) |
Aug 13, 2021 | 43.20 | 43.20 | 42.53 | 42.74 | 1,137,261 | -0.37(-0.86%) |
Aug 12, 2021 | 43.58 | 43.67 | 42.71 | 43.11 | 1,305,611 | -0.47(-1.08%) |
Aug 11, 2021 | 43.25 | 43.63 | 42.85 | 43.58 | 1,431,632 | +0.43(+1.00%) |
Aug 10, 2021 | 42.52 | 43.86 | 42.37 | 43.15 | 3,267,721 | +0.90(+2.13%) |
Aug 09, 2021 | 41.79 | 42.84 | 41.26 | 42.25 | 2,011,069 | +0.28(+0.67%) |
Aug 06, 2021 | 42.16 | 42.37 | 41.81 | 41.97 | 1,602,232 | +0.13(+0.31%) |
Aug 05, 2021 | 41.70 | 41.97 | 41.47 | 41.84 | 1,171,793 | +0.33(+0.79%) |
Aug 04, 2021 | 41.72 | 41.76 | 41.14 | 41.51 | 1,384,906 | -0.49(-1.17%) |
Aug 03, 2021 | 42.02 | 42.10 | 40.77 | 42.00 | 1,208,775 | +0.31(+0.74%) |
Aug 02, 2021 | 41.99 | 42.63 | 41.36 | 41.69 | 1,485,313 | -0.17(-0.41%) |
Jul 30, 2021 | 42.15 | 42.51 | 41.79 | 41.86 | 1,893,511 | -0.35(-0.83%) |
Jul 29, 2021 | 42.47 | 43.18 | 42.18 | 42.21 | 1,155,878 | -0.18(-0.42%) |
Jul 28, 2021 | 42.87 | 43.25 | 42.14 | 42.39 | 2,392,604 | -0.48(-1.12%) |
Jul 27, 2021 | 42.47 | 42.90 | 42.19 | 42.87 | 2,034,026 | +0.17(+0.40%) |
Jul 26, 2021 | 41.94 | 43.41 | 41.90 | 42.70 | 2,362,818 | +1.02(+2.45%) |
Jul 23, 2021 | 42.07 | 42.15 | 41.36 | 41.68 | 1,086,615 | -0.24(-0.57%) |
Jul 22, 2021 | 41.49 | 42.13 | 41.16 | 41.92 | 2,086,406 | +0.09(+0.22%) |
Jul 21, 2021 | 41.06 | 42.18 | 40.90 | 41.83 | 2,525,808 | +0.96(+2.35%) |
Jul 20, 2021 | 39.10 | 41.52 | 39.04 | 40.87 | 3,417,782 | +1.83(+4.69%) |
Jul 19, 2021 | 38.94 | 39.74 | 38.71 | 39.04 | 2,879,457 | -0.41(-1.04%) |
Jul 16, 2021 | 40.05 | 40.37 | 39.28 | 39.45 | 1,452,144 | -0.46(-1.15%) |
Jul 15, 2021 | 40.13 | 40.45 | 39.60 | 39.91 | 1,554,147 | -0.48(-1.19%) |
Jul 14, 2021 | 40.45 | 40.77 | 40.16 | 40.39 | 1,566,897 | +0.14(+0.35%) |
Jul 13, 2021 | 41.37 | 41.48 | 40.17 | 40.25 | 1,760,181 | -1.05(-2.54%) |
Jul 12, 2021 | 41.39 | 41.56 | 41.00 | 41.30 | 1,705,946 | -0.20(-0.48%) |
Jul 09, 2021 | 41.00 | 41.81 | 40.70 | 41.50 | 4,014,048 | +1.01(+2.49%) |
Jul 08, 2021 | 40.39 | 41.16 | 39.95 | 40.49 | 2,145,827 | -0.42(-1.03%) |
Jul 07, 2021 | 41.64 | 41.82 | 40.87 | 40.91 | 1,709,533 | -0.82(-1.97%) |
Jul 06, 2021 | 42.47 | 42.47 | 41.09 | 41.73 | 2,452,242 | -0.85(-2.00%) |
Jul 02, 2021 | 42.33 | 42.69 | 42.08 | 42.58 | 1,050,334 | +0.14(+0.33%) |