Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.95 | 45.05 | 44.41 | 44.41 | 4,550,668 | -0.25(-0.56%) |
Sep 29, 2021 | 44.75 | 45.02 | 44.61 | 44.66 | 2,852,850 | -0.09(-0.19%) |
Sep 28, 2021 | 45.66 | 45.80 | 44.59 | 44.75 | 4,337,144 | -1.15(-2.49%) |
Sep 27, 2021 | 46.09 | 46.30 | 45.64 | 45.90 | 3,183,498 | -0.47(-1.02%) |
Sep 24, 2021 | 46.37 | 46.70 | 46.08 | 46.37 | 2,748,488 | -0.18(-0.38%) |
Sep 23, 2021 | 46.30 | 46.78 | 46.24 | 46.55 | 2,892,712 | +0.26(+0.56%) |
Sep 22, 2021 | 46.20 | 46.61 | 45.67 | 46.28 | 3,050,044 | +0.38(+0.84%) |
Sep 21, 2021 | 46.58 | 46.87 | 45.87 | 45.90 | 2,792,390 | -0.50(-1.07%) |
Sep 20, 2021 | 47.12 | 47.13 | 45.98 | 46.40 | 3,491,686 | -0.92(-1.95%) |
Sep 17, 2021 | 47.33 | 47.95 | 46.91 | 47.32 | 6,246,702 | -0.62(-1.29%) |
Sep 16, 2021 | 47.45 | 48.02 | 47.24 | 47.94 | 2,151,680 | +0.37(+0.78%) |
Sep 15, 2021 | 47.50 | 47.88 | 47.18 | 47.57 | 3,075,810 | +0.09(+0.18%) |
Sep 14, 2021 | 47.81 | 48.10 | 47.41 | 47.48 | 3,036,638 | -0.21(-0.44%) |
Sep 13, 2021 | 48.27 | 48.47 | 47.60 | 47.70 | 2,575,180 | -0.27(-0.55%) |
Sep 10, 2021 | 48.24 | 48.28 | 47.94 | 47.96 | 2,233,832 | -0.21(-0.45%) |
Sep 09, 2021 | 48.45 | 48.55 | 48.09 | 48.17 | 1,935,452 | -0.25(-0.52%) |
Sep 08, 2021 | 47.56 | 48.45 | 47.51 | 48.42 | 2,353,334 | +0.85(+1.80%) |
Sep 07, 2021 | 48.68 | 48.68 | 47.53 | 47.57 | 3,057,824 | -1.22(-2.50%) |
Sep 03, 2021 | 48.55 | 48.88 | 48.11 | 48.79 | 2,285,432 | -0.01(-0.02%) |
Sep 02, 2021 | 48.99 | 49.20 | 48.62 | 48.80 | 2,093,380 | -0.10(-0.20%) |
Sep 01, 2021 | 48.89 | 49.10 | 48.59 | 48.90 | 2,856,026 | +0.12(+0.24%) |
Aug 31, 2021 | 48.98 | 49.00 | 48.59 | 48.78 | 3,100,672 | -0.12(-0.25%) |
Aug 30, 2021 | 48.70 | 48.95 | 48.54 | 48.91 | 1,757,124 | +0.24(+0.49%) |
Aug 27, 2021 | 48.51 | 48.90 | 48.30 | 48.66 | 1,971,844 | +0.24(+0.51%) |
Aug 26, 2021 | 48.57 | 48.69 | 48.33 | 48.42 | 1,929,538 | -0.14(-0.30%) |
Aug 25, 2021 | 48.32 | 48.65 | 48.09 | 48.56 | 1,989,920 | +0.25(+0.52%) |
Aug 24, 2021 | 48.47 | 48.47 | 47.87 | 48.31 | 1,992,042 | -0.06(-0.12%) |
Aug 23, 2021 | 48.21 | 48.55 | 48.12 | 48.38 | 2,027,810 | +0.01(+0.01%) |
Aug 20, 2021 | 48.68 | 48.92 | 48.26 | 48.37 | 2,663,144 | -0.22(-0.45%) |
Aug 19, 2021 | 47.57 | 48.65 | 47.45 | 48.59 | 2,738,420 | +0.66(+1.38%) |
Aug 18, 2021 | 48.69 | 48.81 | 47.91 | 47.93 | 2,100,426 | -0.83(-1.70%) |
Aug 17, 2021 | 48.98 | 49.02 | 48.67 | 48.76 | 2,442,528 | -0.45(-0.91%) |
Aug 16, 2021 | 49.18 | 49.29 | 48.91 | 49.21 | 2,170,094 | +0.15(+0.31%) |
Aug 13, 2021 | 48.80 | 49.11 | 48.61 | 49.06 | 2,773,050 | +0.25(+0.51%) |
Aug 12, 2021 | 49.44 | 49.44 | 48.72 | 48.81 | 2,373,200 | -0.55(-1.11%) |
Aug 11, 2021 | 49.55 | 49.81 | 49.19 | 49.36 | 2,939,336 | -0.02(-0.05%) |
Aug 10, 2021 | 49.46 | 49.95 | 49.23 | 49.38 | 4,374,396 | +0.15(+0.30%) |
Aug 09, 2021 | 48.68 | 49.45 | 48.60 | 49.23 | 5,504,934 | +0.75(+1.55%) |
Aug 06, 2021 | 47.00 | 49.25 | 47.00 | 48.48 | 9,913,418 | +2.51(+5.46%) |
Aug 05, 2021 | 46.28 | 46.33 | 45.91 | 45.98 | 4,015,666 | -0.03(-0.07%) |
Aug 04, 2021 | 46.42 | 46.72 | 45.95 | 46.01 | 3,063,770 | -0.52(-1.11%) |
Aug 03, 2021 | 46.84 | 46.98 | 46.12 | 46.52 | 3,927,610 | -0.16(-0.34%) |
Aug 02, 2021 | 47.24 | 47.31 | 46.31 | 46.68 | 4,080,498 | -0.50(-1.06%) |
Jul 30, 2021 | 47.39 | 47.54 | 47.02 | 47.18 | 3,353,092 | -0.11(-0.23%) |
Jul 29, 2021 | 47.10 | 47.46 | 46.92 | 47.29 | 2,538,826 | +0.27(+0.56%) |
Jul 28, 2021 | 47.59 | 47.74 | 46.87 | 47.02 | 3,049,504 | -0.57(-1.19%) |
Jul 27, 2021 | 48.12 | 48.29 | 47.33 | 47.59 | 6,477,372 | -0.41(-0.85%) |
Jul 26, 2021 | 48.04 | 48.21 | 47.60 | 48.00 | 3,593,936 | -0.15(-0.30%) |
Jul 23, 2021 | 47.48 | 48.47 | 47.28 | 48.15 | 3,849,236 | +1.46(+3.13%) |
Jul 22, 2021 | 46.71 | 46.78 | 46.30 | 46.69 | 1,728,112 | +0.01(+0.02%) |
Jul 21, 2021 | 46.81 | 47.23 | 46.57 | 46.67 | 2,584,938 | -0.18(-0.38%) |
Jul 20, 2021 | 46.22 | 47.08 | 46.10 | 46.85 | 3,116,070 | +0.73(+1.58%) |
Jul 19, 2021 | 46.53 | 46.74 | 45.93 | 46.12 | 3,846,292 | -0.41(-0.88%) |
Jul 16, 2021 | 46.85 | 47.03 | 46.52 | 46.53 | 3,156,568 | -0.28(-0.59%) |
Jul 15, 2021 | 46.52 | 46.94 | 46.40 | 46.81 | 5,191,892 | +0.31(+0.67%) |
Jul 14, 2021 | 46.13 | 46.75 | 46.06 | 46.50 | 4,303,586 | +0.49(+1.06%) |
Jul 13, 2021 | 45.70 | 46.21 | 45.63 | 46.01 | 3,210,646 | +0.42(+0.93%) |
Jul 12, 2021 | 45.20 | 45.66 | 45.09 | 45.59 | 2,986,178 | +0.47(+1.03%) |
Jul 09, 2021 | 44.77 | 45.27 | 44.73 | 45.12 | 2,788,532 | +0.20(+0.45%) |
Jul 08, 2021 | 45.00 | 45.42 | 44.77 | 44.92 | 3,447,582 | -0.50(-1.10%) |
Jul 07, 2021 | 45.45 | 45.48 | 45.22 | 45.42 | 2,552,820 | +0.12(+0.25%) |
Jul 06, 2021 | 45.43 | 45.59 | 45.16 | 45.30 | 4,578,392 | -0.12(-0.28%) |
Jul 02, 2021 | 45.79 | 46.02 | 45.38 | 45.43 | 3,086,652 | -0.15(-0.32%) |