Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.82 | 46.00 | 44.41 | 44.41 | 1,430,631 | -0.02(-0.06%) |
Sep 29, 2021 | 44.66 | 45.11 | 44.12 | 44.43 | 1,475,034 | +0.71(+1.63%) |
Sep 28, 2021 | 44.09 | 44.28 | 43.52 | 43.72 | 910,139 | -0.61(-1.38%) |
Sep 27, 2021 | 45.58 | 45.69 | 44.16 | 44.33 | 1,141,382 | -1.40(-3.06%) |
Sep 24, 2021 | 45.60 | 46.08 | 45.22 | 45.73 | 663,423 | -0.45(-0.98%) |
Sep 23, 2021 | 45.62 | 46.57 | 45.55 | 46.19 | 875,792 | +1.08(+2.40%) |
Sep 22, 2021 | 45.87 | 46.02 | 45.04 | 45.10 | 868,022 | +0.44(+0.98%) |
Sep 21, 2021 | 44.71 | 45.16 | 43.92 | 44.66 | 1,367,380 | +0.12(+0.28%) |
Sep 20, 2021 | 44.09 | 45.14 | 43.57 | 44.54 | 2,333,522 | -1.22(-2.67%) |
Sep 17, 2021 | 46.44 | 46.48 | 44.78 | 45.76 | 1,013,799 | -0.74(-1.60%) |
Sep 16, 2021 | 46.52 | 46.81 | 45.52 | 46.51 | 1,772,853 | -0.84(-1.78%) |
Sep 15, 2021 | 46.32 | 47.48 | 46.27 | 47.35 | 1,282,680 | +1.55(+3.39%) |
Sep 14, 2021 | 45.39 | 46.57 | 44.85 | 45.80 | 1,490,456 | +0.91(+2.03%) |
Sep 13, 2021 | 46.97 | 47.00 | 44.40 | 44.89 | 2,506,754 | -1.22(-2.65%) |
Sep 10, 2021 | 45.47 | 47.40 | 45.12 | 46.11 | 2,168,484 | +1.44(+3.22%) |
Sep 09, 2021 | 43.23 | 45.09 | 43.23 | 44.67 | 2,155,051 | +1.46(+3.39%) |
Sep 08, 2021 | 43.90 | 44.09 | 42.52 | 43.21 | 1,551,151 | -0.45(-1.02%) |
Sep 07, 2021 | 44.42 | 44.55 | 43.47 | 43.66 | 984,017 | -0.84(-1.88%) |
Sep 03, 2021 | 45.02 | 45.13 | 43.65 | 44.49 | 1,377,932 | -0.26(-0.57%) |
Sep 02, 2021 | 43.36 | 45.20 | 43.35 | 44.75 | 2,198,848 | +1.65(+3.82%) |
Sep 01, 2021 | 42.91 | 43.18 | 42.02 | 43.10 | 859,763 | +0.25(+0.58%) |
Aug 31, 2021 | 42.95 | 43.34 | 42.20 | 42.86 | 1,300,879 | +0.09(+0.21%) |
Aug 30, 2021 | 42.86 | 43.54 | 42.74 | 42.76 | 1,233,699 | +0.38(+0.89%) |
Aug 27, 2021 | 42.07 | 42.54 | 41.38 | 42.39 | 1,463,714 | +0.32(+0.76%) |
Aug 26, 2021 | 43.02 | 43.11 | 41.83 | 42.07 | 1,540,176 | -0.84(-1.95%) |
Aug 25, 2021 | 41.81 | 43.08 | 41.13 | 42.90 | 2,249,935 | +1.37(+3.30%) |
Aug 24, 2021 | 42.11 | 42.34 | 41.20 | 41.53 | 2,057,301 | -0.35(-0.84%) |
Aug 23, 2021 | 41.75 | 42.49 | 41.40 | 41.89 | 2,068,178 | +1.08(+2.64%) |
Aug 20, 2021 | 39.71 | 41.15 | 39.60 | 40.81 | 2,174,772 | +1.42(+3.61%) |
Aug 19, 2021 | 38.62 | 40.94 | 38.28 | 39.39 | 2,451,509 | -0.48(-1.20%) |
Aug 18, 2021 | 40.73 | 41.34 | 39.73 | 39.86 | 1,775,688 | -0.38(-0.94%) |
Aug 17, 2021 | 41.24 | 41.29 | 39.56 | 40.24 | 2,591,943 | -1.92(-4.56%) |
Aug 16, 2021 | 43.55 | 43.87 | 42.00 | 42.16 | 1,789,863 | -2.44(-5.47%) |
Aug 13, 2021 | 43.79 | 45.33 | 43.79 | 44.61 | 1,966,555 | +0.84(+1.92%) |
Aug 12, 2021 | 43.64 | 44.04 | 41.96 | 43.77 | 1,270,255 | +0.19(+0.43%) |
Aug 11, 2021 | 45.28 | 45.44 | 42.89 | 43.58 | 2,340,395 | -0.67(-1.52%) |
Aug 10, 2021 | 42.57 | 44.57 | 42.06 | 44.25 | 3,579,093 | +2.33(+5.55%) |
Aug 09, 2021 | 41.09 | 42.18 | 40.83 | 41.93 | 1,100,846 | +0.71(+1.73%) |
Aug 06, 2021 | 41.07 | 41.79 | 40.73 | 41.21 | 1,515,828 | +0.62(+1.52%) |
Aug 05, 2021 | 39.97 | 41.17 | 39.92 | 40.60 | 2,056,684 | +0.92(+2.32%) |
Aug 04, 2021 | 40.20 | 40.64 | 39.37 | 39.67 | 1,230,965 | -0.03(-0.08%) |
Aug 03, 2021 | 38.74 | 39.72 | 37.73 | 39.71 | 1,223,473 | +0.75(+1.92%) |
Aug 02, 2021 | 39.44 | 40.04 | 38.86 | 38.96 | 907,760 | -0.07(-0.19%) |
Jul 30, 2021 | 40.25 | 41.24 | 39.02 | 39.03 | 1,460,405 | -1.22(-3.02%) |
Jul 29, 2021 | 39.66 | 40.42 | 39.20 | 40.25 | 1,205,232 | +1.19(+3.05%) |
Jul 28, 2021 | 38.06 | 39.26 | 38.06 | 39.06 | 749,492 | +0.77(+2.02%) |
Jul 27, 2021 | 38.75 | 39.12 | 37.64 | 38.29 | 850,357 | -0.99(-2.51%) |
Jul 26, 2021 | 38.79 | 39.56 | 38.63 | 39.27 | 839,321 | +0.35(+0.91%) |
Jul 23, 2021 | 39.51 | 40.69 | 38.78 | 38.92 | 2,104,559 | -2.21(-5.37%) |
Jul 22, 2021 | 40.70 | 41.29 | 39.92 | 41.13 | 1,545,320 | +0.86(+2.14%) |
Jul 21, 2021 | 39.78 | 41.33 | 39.62 | 40.27 | 1,124,418 | +1.03(+2.62%) |
Jul 20, 2021 | 39.27 | 39.54 | 37.87 | 39.24 | 1,231,809 | +0.40(+1.04%) |
Jul 19, 2021 | 37.94 | 38.95 | 37.61 | 38.84 | 1,289,635 | -0.17(-0.44%) |
Jul 16, 2021 | 40.90 | 41.00 | 38.53 | 39.01 | 1,345,622 | -1.60(-3.95%) |
Jul 15, 2021 | 40.11 | 41.01 | 39.95 | 40.61 | 1,264,061 | +0.34(+0.84%) |
Jul 14, 2021 | 41.47 | 41.99 | 40.20 | 40.27 | 710,799 | -0.90(-2.18%) |
Jul 13, 2021 | 41.40 | 41.67 | 40.70 | 41.17 | 1,435,523 | -0.35(-0.85%) |
Jul 12, 2021 | 39.38 | 41.83 | 39.30 | 41.52 | 2,770,589 | +2.15(+5.47%) |
Jul 09, 2021 | 38.29 | 39.47 | 38.05 | 39.37 | 1,175,784 | +1.81(+4.81%) |
Jul 08, 2021 | 36.07 | 37.74 | 35.87 | 37.56 | 1,172,453 | +0.22(+0.59%) |
Jul 07, 2021 | 37.42 | 38.06 | 36.73 | 37.34 | 1,129,292 | -0.30(-0.79%) |
Jul 06, 2021 | 39.69 | 40.26 | 37.46 | 37.64 | 1,645,091 | -2.00(-5.04%) |
Jul 02, 2021 | 39.20 | 39.98 | 38.81 | 39.63 | 810,530 | +0.68(+1.75%) |