Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.38 | 43.81 | 42.26 | 42.68 | 384,076 | -0.54(-1.25%) |
Sep 29, 2021 | 42.69 | 43.31 | 42.44 | 43.22 | 195,998 | +0.62(+1.45%) |
Sep 28, 2021 | 42.90 | 43.14 | 42.49 | 42.61 | 183,221 | -0.46(-1.06%) |
Sep 27, 2021 | 42.70 | 43.67 | 42.70 | 43.06 | 230,948 | +0.57(+1.34%) |
Sep 24, 2021 | 42.37 | 42.80 | 42.21 | 42.49 | 200,396 | -0.09(-0.22%) |
Sep 23, 2021 | 42.30 | 43.15 | 42.15 | 42.59 | 178,598 | +0.45(+1.06%) |
Sep 22, 2021 | 42.04 | 42.50 | 42.03 | 42.14 | 211,153 | +0.36(+0.86%) |
Sep 21, 2021 | 42.30 | 42.57 | 41.58 | 41.78 | 222,309 | -0.46(-1.08%) |
Sep 20, 2021 | 42.03 | 42.73 | 41.35 | 42.24 | 550,014 | -0.51(-1.20%) |
Sep 17, 2021 | 43.42 | 43.54 | 42.40 | 42.75 | 1,260,188 | -0.79(-1.81%) |
Sep 16, 2021 | 44.23 | 44.50 | 43.30 | 43.54 | 544,784 | -0.55(-1.25%) |
Sep 15, 2021 | 43.79 | 44.13 | 43.13 | 44.09 | 373,709 | +0.50(+1.15%) |
Sep 14, 2021 | 43.98 | 43.98 | 43.07 | 43.59 | 395,004 | -0.28(-0.65%) |
Sep 13, 2021 | 44.03 | 44.45 | 43.49 | 43.87 | 491,130 | +0.06(+0.13%) |
Sep 10, 2021 | 43.78 | 44.92 | 43.47 | 43.81 | 532,134 | +0.28(+0.65%) |
Sep 09, 2021 | 43.17 | 45.51 | 42.95 | 43.53 | 914,693 | -1.28(-2.86%) |
Sep 08, 2021 | 44.72 | 45.05 | 44.38 | 44.81 | 536,309 | +0.03(+0.06%) |
Sep 07, 2021 | 46.28 | 46.31 | 44.74 | 44.78 | 405,713 | -1.56(-3.36%) |
Sep 03, 2021 | 46.18 | 46.50 | 45.91 | 46.34 | 410,549 | -0.01(-0.02%) |
Sep 02, 2021 | 46.34 | 46.57 | 45.62 | 46.34 | 365,916 | +0.10(+0.23%) |
Sep 01, 2021 | 47.15 | 47.38 | 45.75 | 46.24 | 367,477 | -0.72(-1.53%) |
Aug 31, 2021 | 46.55 | 47.08 | 46.41 | 46.96 | 771,754 | +0.36(+0.77%) |
Aug 30, 2021 | 47.28 | 47.28 | 46.57 | 46.60 | 266,557 | -0.57(-1.21%) |
Aug 27, 2021 | 46.66 | 47.42 | 46.50 | 47.17 | 533,913 | +0.64(+1.37%) |
Aug 26, 2021 | 46.44 | 48.09 | 46.44 | 46.53 | 450,011 | +0.38(+0.82%) |
Aug 25, 2021 | 45.95 | 46.37 | 45.70 | 46.15 | 242,530 | +0.27(+0.60%) |
Aug 24, 2021 | 46.39 | 46.49 | 45.69 | 45.88 | 294,887 | -0.12(-0.27%) |
Aug 23, 2021 | 46.02 | 46.25 | 45.70 | 46.00 | 392,261 | +0.14(+0.31%) |
Aug 20, 2021 | 45.19 | 46.19 | 44.97 | 45.86 | 511,042 | +0.72(+1.60%) |
Aug 19, 2021 | 44.09 | 45.24 | 44.09 | 45.14 | 412,538 | +0.71(+1.60%) |
Aug 18, 2021 | 45.00 | 45.53 | 44.41 | 44.43 | 288,500 | -0.56(-1.24%) |
Aug 17, 2021 | 44.32 | 45.15 | 44.05 | 44.99 | 1,038,905 | +0.24(+0.53%) |
Aug 16, 2021 | 44.99 | 44.99 | 44.39 | 44.75 | 202,296 | -0.32(-0.72%) |
Aug 13, 2021 | 44.82 | 45.33 | 44.47 | 45.07 | 330,296 | +0.16(+0.36%) |
Aug 12, 2021 | 45.51 | 45.51 | 44.71 | 44.91 | 254,849 | -0.53(-1.17%) |
Aug 11, 2021 | 44.85 | 45.45 | 44.57 | 45.44 | 210,508 | +0.75(+1.68%) |
Aug 10, 2021 | 44.14 | 44.78 | 43.91 | 44.69 | 193,858 | +0.35(+0.79%) |
Aug 09, 2021 | 44.39 | 44.49 | 43.92 | 44.34 | 196,428 | -0.23(-0.51%) |
Aug 06, 2021 | 44.66 | 45.04 | 44.40 | 44.57 | 225,930 | +0.28(+0.64%) |
Aug 05, 2021 | 44.56 | 44.57 | 44.04 | 44.29 | 431,596 | +0.02(+0.04%) |
Aug 04, 2021 | 44.29 | 44.84 | 44.12 | 44.27 | 509,627 | -0.48(-1.08%) |
Aug 03, 2021 | 43.20 | 44.83 | 42.70 | 44.75 | 698,743 | +1.78(+4.15%) |
Aug 02, 2021 | 44.26 | 45.09 | 42.88 | 42.97 | 624,947 | -1.12(-2.54%) |
Jul 30, 2021 | 44.40 | 45.14 | 43.88 | 44.09 | 1,949,816 | -0.50(-1.13%) |
Jul 29, 2021 | 44.66 | 45.13 | 44.40 | 44.59 | 362,654 | +0.49(+1.12%) |
Jul 28, 2021 | 43.66 | 44.59 | 43.26 | 44.10 | 323,172 | +0.72(+1.66%) |
Jul 27, 2021 | 43.32 | 43.76 | 43.06 | 43.38 | 309,592 | -0.40(-0.91%) |
Jul 26, 2021 | 43.95 | 44.43 | 43.28 | 43.77 | 444,898 | +0.24(+0.54%) |
Jul 23, 2021 | 43.15 | 43.69 | 42.84 | 43.54 | 388,966 | +0.50(+1.17%) |
Jul 22, 2021 | 43.06 | 43.29 | 42.75 | 43.03 | 445,996 | -0.31(-0.72%) |
Jul 21, 2021 | 43.91 | 44.38 | 43.10 | 43.35 | 414,590 | -0.35(-0.80%) |
Jul 20, 2021 | 42.41 | 44.25 | 42.41 | 43.70 | 481,674 | +1.39(+3.30%) |
Jul 19, 2021 | 43.22 | 43.26 | 41.89 | 42.30 | 1,003,775 | -1.72(-3.90%) |
Jul 16, 2021 | 44.49 | 44.64 | 43.85 | 44.02 | 1,023,709 | -0.14(-0.32%) |
Jul 15, 2021 | 42.58 | 44.33 | 42.58 | 44.16 | 1,013,161 | +1.43(+3.35%) |
Jul 14, 2021 | 42.16 | 42.98 | 41.87 | 42.73 | 796,042 | +0.91(+2.18%) |
Jul 13, 2021 | 41.73 | 42.07 | 41.54 | 41.82 | 579,761 | -0.13(-0.32%) |
Jul 12, 2021 | 40.46 | 42.01 | 40.42 | 41.95 | 508,684 | +1.08(+2.65%) |
Jul 09, 2021 | 40.74 | 41.43 | 40.66 | 40.87 | 369,232 | +0.50(+1.24%) |
Jul 08, 2021 | 40.15 | 40.63 | 39.79 | 40.37 | 593,050 | -0.31(-0.77%) |
Jul 07, 2021 | 40.96 | 41.32 | 40.35 | 40.68 | 636,047 | -0.47(-1.15%) |
Jul 06, 2021 | 41.96 | 42.03 | 40.44 | 41.16 | 555,667 | -0.79(-1.88%) |
Jul 02, 2021 | 42.23 | 42.39 | 41.43 | 41.94 | 628,685 | -0.34(-0.81%) |