Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.72 | 43.77 | 41.38 | 41.42 | 2,049,247 | -1.13(-2.66%) |
Sep 29, 2021 | 43.50 | 43.80 | 42.12 | 42.55 | 1,043,309 | -0.49(-1.14%) |
Sep 28, 2021 | 44.17 | 44.30 | 42.58 | 43.04 | 2,037,104 | -2.22(-4.90%) |
Sep 27, 2021 | 46.08 | 46.09 | 44.34 | 45.26 | 1,195,549 | -1.16(-2.50%) |
Sep 24, 2021 | 46.54 | 47.82 | 45.52 | 46.42 | 828,049 | -0.44(-0.94%) |
Sep 23, 2021 | 46.76 | 47.07 | 45.53 | 46.86 | 1,580,211 | +0.36(+0.77%) |
Sep 22, 2021 | 46.40 | 47.03 | 45.95 | 46.50 | 1,075,388 | +0.16(+0.35%) |
Sep 21, 2021 | 46.60 | 46.92 | 45.61 | 46.34 | 959,261 | +0.27(+0.59%) |
Sep 20, 2021 | 46.00 | 46.93 | 45.26 | 46.07 | 1,178,451 | -1.42(-2.99%) |
Sep 17, 2021 | 47.01 | 47.50 | 45.98 | 47.49 | 2,392,617 | +0.86(+1.84%) |
Sep 16, 2021 | 45.03 | 46.92 | 44.56 | 46.63 | 2,110,818 | +1.87(+4.18%) |
Sep 15, 2021 | 44.82 | 45.64 | 43.77 | 44.76 | 3,861,129 | -0.14(-0.31%) |
Sep 14, 2021 | 44.59 | 46.02 | 44.45 | 44.90 | 1,780,031 | +0.55(+1.24%) |
Sep 13, 2021 | 44.45 | 44.59 | 42.48 | 44.35 | 1,477,036 | +0.30(+0.68%) |
Sep 10, 2021 | 45.21 | 45.51 | 43.95 | 44.05 | 1,510,287 | -1.22(-2.69%) |
Sep 09, 2021 | 45.61 | 46.34 | 45.20 | 45.27 | 1,751,928 | -0.81(-1.76%) |
Sep 08, 2021 | 46.63 | 47.14 | 45.75 | 46.08 | 1,853,370 | -0.97(-2.06%) |
Sep 07, 2021 | 47.63 | 48.41 | 46.60 | 47.05 | 2,640,971 | -0.33(-0.70%) |
Sep 03, 2021 | 49.88 | 50.33 | 47.35 | 47.38 | 5,442,845 | +3.08(+6.95%) |
Sep 02, 2021 | 43.95 | 44.72 | 43.74 | 44.30 | 1,883,099 | +0.53(+1.21%) |
Sep 01, 2021 | 43.44 | 44.38 | 43.26 | 43.77 | 1,102,861 | +0.97(+2.27%) |
Aug 31, 2021 | 42.84 | 43.10 | 42.15 | 42.80 | 716,572 | +0.16(+0.38%) |
Aug 30, 2021 | 42.00 | 42.90 | 41.56 | 42.64 | 770,300 | +0.80(+1.91%) |
Aug 27, 2021 | 40.71 | 42.45 | 40.36 | 41.84 | 911,593 | +1.49(+3.69%) |
Aug 26, 2021 | 41.04 | 41.19 | 39.49 | 40.35 | 628,158 | -0.58(-1.42%) |
Aug 25, 2021 | 41.61 | 41.98 | 40.69 | 40.93 | 444,300 | -0.62(-1.49%) |
Aug 24, 2021 | 40.36 | 41.56 | 40.19 | 41.55 | 543,616 | +1.56(+3.90%) |
Aug 23, 2021 | 38.88 | 40.32 | 38.73 | 39.99 | 571,348 | +1.36(+3.52%) |
Aug 20, 2021 | 38.59 | 39.15 | 38.47 | 38.63 | 863,537 | +0.09(+0.23%) |
Aug 19, 2021 | 38.48 | 39.62 | 38.27 | 38.54 | 536,892 | -0.24(-0.62%) |
Aug 18, 2021 | 38.28 | 39.37 | 37.62 | 38.78 | 629,034 | +0.58(+1.52%) |
Aug 17, 2021 | 38.72 | 39.15 | 37.52 | 38.20 | 1,200,657 | -1.06(-2.70%) |
Aug 16, 2021 | 40.09 | 40.50 | 38.62 | 39.26 | 842,684 | -1.17(-2.89%) |
Aug 13, 2021 | 40.48 | 40.67 | 39.97 | 40.43 | 490,543 | -0.10(-0.25%) |
Aug 12, 2021 | 40.56 | 41.19 | 40.01 | 40.53 | 475,321 | -0.29(-0.71%) |
Aug 11, 2021 | 41.01 | 41.62 | 39.95 | 40.82 | 619,659 | +0.17(+0.42%) |
Aug 10, 2021 | 42.50 | 42.57 | 40.33 | 40.65 | 739,094 | -1.58(-3.74%) |
Aug 09, 2021 | 42.30 | 43.03 | 41.55 | 42.23 | 411,127 | -0.18(-0.42%) |
Aug 06, 2021 | 43.07 | 43.56 | 41.75 | 42.41 | 477,266 | -1.02(-2.35%) |
Aug 05, 2021 | 42.39 | 43.70 | 42.27 | 43.43 | 516,694 | +1.05(+2.48%) |
Aug 04, 2021 | 41.76 | 42.98 | 41.76 | 42.38 | 625,703 | +0.74(+1.78%) |
Aug 03, 2021 | 42.07 | 42.48 | 40.52 | 41.64 | 596,731 | -0.32(-0.76%) |
Aug 02, 2021 | 40.66 | 42.48 | 39.74 | 41.96 | 979,446 | +1.37(+3.38%) |
Jul 30, 2021 | 40.68 | 41.77 | 40.17 | 40.59 | 729,181 | -0.47(-1.14%) |
Jul 29, 2021 | 41.13 | 41.49 | 40.77 | 41.06 | 707,522 | +0.08(+0.20%) |
Jul 28, 2021 | 40.56 | 41.69 | 40.56 | 40.98 | 915,755 | +0.56(+1.39%) |
Jul 27, 2021 | 41.01 | 41.33 | 39.45 | 40.42 | 1,106,678 | -0.93(-2.25%) |
Jul 26, 2021 | 41.74 | 41.79 | 40.91 | 41.35 | 474,492 | -0.09(-0.22%) |
Jul 23, 2021 | 41.50 | 41.69 | 40.85 | 41.44 | 653,040 | -0.02(-0.05%) |
Jul 22, 2021 | 41.46 | 42.17 | 41.02 | 41.46 | 696,735 | +0.04(+0.10%) |
Jul 21, 2021 | 40.14 | 41.57 | 39.30 | 41.42 | 1,127,862 | +1.22(+3.03%) |
Jul 20, 2021 | 39.39 | 40.75 | 38.92 | 40.20 | 1,259,256 | +1.20(+3.08%) |
Jul 19, 2021 | 37.67 | 39.17 | 36.86 | 39.00 | 993,252 | +0.55(+1.43%) |
Jul 16, 2021 | 38.56 | 39.14 | 38.14 | 38.45 | 815,616 | +0.37(+0.97%) |
Jul 15, 2021 | 39.56 | 40.13 | 37.64 | 38.08 | 1,075,956 | -1.43(-3.62%) |
Jul 14, 2021 | 40.94 | 41.35 | 39.23 | 39.51 | 932,587 | -1.32(-3.23%) |
Jul 13, 2021 | 41.65 | 42.25 | 40.71 | 40.83 | 809,145 | -1.21(-2.88%) |
Jul 12, 2021 | 44.19 | 44.70 | 41.98 | 42.04 | 1,135,591 | -1.80(-4.11%) |
Jul 09, 2021 | 42.47 | 43.94 | 41.62 | 43.84 | 1,180,186 | +1.08(+2.53%) |
Jul 08, 2021 | 40.23 | 43.03 | 39.58 | 42.76 | 1,172,954 | +1.39(+3.36%) |
Jul 07, 2021 | 42.20 | 42.45 | 40.45 | 41.37 | 1,048,470 | -0.63(-1.50%) |
Jul 06, 2021 | 42.07 | 43.03 | 41.68 | 42.00 | 2,062,932 | -0.21(-0.50%) |
Jul 02, 2021 | 42.82 | 43.46 | 42.02 | 42.21 | 1,380,551 | -0.18(-0.42%) |