Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.01 | 45.16 | 44.00 | 44.79 | 773,691 | -0.17(-0.38%) |
Sep 29, 2021 | 45.06 | 45.30 | 44.85 | 44.96 | 462,759 | -0.06(-0.13%) |
Sep 28, 2021 | 45.43 | 45.68 | 44.91 | 45.02 | 1,017,049 | -0.69(-1.51%) |
Sep 27, 2021 | 45.80 | 46.00 | 45.61 | 45.71 | 505,026 | -0.11(-0.24%) |
Sep 24, 2021 | 45.52 | 45.91 | 45.34 | 45.82 | 493,671 | +0.22(+0.48%) |
Sep 23, 2021 | 44.32 | 45.80 | 44.15 | 45.60 | 1,073,447 | +1.38(+3.12%) |
Sep 22, 2021 | 43.61 | 44.42 | 43.47 | 44.22 | 672,333 | +0.73(+1.68%) |
Sep 21, 2021 | 43.69 | 43.76 | 43.16 | 43.49 | 433,895 | -0.08(-0.18%) |
Sep 20, 2021 | 43.81 | 44.16 | 43.08 | 43.57 | 822,412 | -0.82(-1.85%) |
Sep 17, 2021 | 44.89 | 44.91 | 44.24 | 44.39 | 1,212,395 | -0.38(-0.85%) |
Sep 16, 2021 | 44.72 | 45.10 | 44.20 | 44.77 | 551,099 | +0.05(+0.11%) |
Sep 15, 2021 | 43.85 | 44.79 | 43.67 | 44.72 | 1,040,426 | +0.93(+2.12%) |
Sep 14, 2021 | 43.91 | 44.08 | 43.60 | 43.79 | 630,727 | +0.12(+0.27%) |
Sep 13, 2021 | 43.34 | 44.12 | 43.12 | 43.67 | 779,886 | +0.42(+0.97%) |
Sep 10, 2021 | 44.88 | 44.88 | 42.80 | 43.25 | 1,886,038 | -0.85(-1.93%) |
Sep 09, 2021 | 44.37 | 44.61 | 44.10 | 44.10 | 754,541 | -0.44(-0.99%) |
Sep 08, 2021 | 44.42 | 44.63 | 44.13 | 44.54 | 828,102 | -0.03(-0.07%) |
Sep 07, 2021 | 44.98 | 45.27 | 44.55 | 44.57 | 642,502 | -0.50(-1.11%) |
Sep 03, 2021 | 45.10 | 45.34 | 44.98 | 45.07 | 586,208 | -0.08(-0.18%) |
Sep 02, 2021 | 45.09 | 45.37 | 45.00 | 45.15 | 441,399 | +0.14(+0.31%) |
Sep 01, 2021 | 45.42 | 45.44 | 44.74 | 45.01 | 627,620 | +0.37(+0.83%) |
Aug 31, 2021 | 44.57 | 45.14 | 44.30 | 44.64 | 356,210 | +0.05(+0.11%) |
Aug 30, 2021 | 44.67 | 44.77 | 44.52 | 44.59 | 335,471 | -0.08(-0.18%) |
Aug 27, 2021 | 44.30 | 44.88 | 44.22 | 44.67 | 497,749 | +0.51(+1.15%) |
Aug 26, 2021 | 44.70 | 44.70 | 44.14 | 44.16 | 474,197 | -0.25(-0.56%) |
Aug 25, 2021 | 43.70 | 44.43 | 43.70 | 44.41 | 511,920 | +0.59(+1.35%) |
Aug 24, 2021 | 43.64 | 43.84 | 43.45 | 43.82 | 510,087 | +0.35(+0.81%) |
Aug 23, 2021 | 42.97 | 43.58 | 42.80 | 43.47 | 468,585 | +0.74(+1.73%) |
Aug 20, 2021 | 42.39 | 42.90 | 41.86 | 42.73 | 497,704 | +0.27(+0.64%) |
Aug 19, 2021 | 42.12 | 42.68 | 41.96 | 42.46 | 581,101 | +0.21(+0.50%) |
Aug 18, 2021 | 42.65 | 42.71 | 42.16 | 42.25 | 612,970 | -0.37(-0.87%) |
Aug 17, 2021 | 42.40 | 42.62 | 42.06 | 42.62 | 372,870 | -0.07(-0.16%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.14 | 42.69 | 413,415 | -0.01(-0.02%) |
Aug 13, 2021 | 42.89 | 42.89 | 42.50 | 42.70 | 397,558 | -0.04(-0.09%) |
Aug 12, 2021 | 42.35 | 42.91 | 42.35 | 42.74 | 457,891 | +0.42(+0.99%) |
Aug 11, 2021 | 42.20 | 42.46 | 41.74 | 42.32 | 701,417 | +0.15(+0.36%) |
Aug 10, 2021 | 42.99 | 42.99 | 41.96 | 42.17 | 747,652 | -0.41(-0.96%) |
Aug 09, 2021 | 42.83 | 42.92 | 42.48 | 42.58 | 396,767 | -0.30(-0.70%) |
Aug 06, 2021 | 42.88 | 43.08 | 42.63 | 42.88 | 320,847 | +0.14(+0.33%) |
Aug 05, 2021 | 42.61 | 43.06 | 42.40 | 42.74 | 698,147 | +0.31(+0.73%) |
Aug 04, 2021 | 42.28 | 42.54 | 41.91 | 42.43 | 659,854 | -0.10(-0.24%) |
Aug 03, 2021 | 42.54 | 42.66 | 42.20 | 42.53 | 549,390 | +0.03(+0.07%) |
Aug 02, 2021 | 42.69 | 42.95 | 42.37 | 42.50 | 404,454 | -0.17(-0.40%) |
Jul 30, 2021 | 42.38 | 42.95 | 42.38 | 42.67 | 586,938 | +0.06(+0.14%) |
Jul 29, 2021 | 42.66 | 42.85 | 42.55 | 42.61 | 323,199 | -0.08(-0.19%) |
Jul 28, 2021 | 42.71 | 43.02 | 42.23 | 42.69 | 411,847 | +0.39(+0.92%) |
Jul 27, 2021 | 42.39 | 42.41 | 41.84 | 42.30 | 592,616 | -0.14(-0.33%) |
Jul 26, 2021 | 42.57 | 42.77 | 42.27 | 42.44 | 313,172 | -0.03(-0.07%) |
Jul 23, 2021 | 42.84 | 42.84 | 42.28 | 42.47 | 389,927 | +0.03(+0.07%) |
Jul 22, 2021 | 42.71 | 42.70 | 42.25 | 42.44 | 372,263 | -0.06(-0.14%) |
Jul 21, 2021 | 42.42 | 42.90 | 42.35 | 42.50 | 504,383 | +0.17(+0.40%) |
Jul 20, 2021 | 41.55 | 42.85 | 41.55 | 42.33 | 769,517 | +0.46(+1.10%) |
Jul 19, 2021 | 41.79 | 42.07 | 41.45 | 41.87 | 929,357 | -0.04(-0.10%) |
Jul 16, 2021 | 41.77 | 42.49 | 41.77 | 41.91 | 611,225 | -0.16(-0.38%) |
Jul 15, 2021 | 41.75 | 42.25 | 41.64 | 42.07 | 929,133 | +0.13(+0.31%) |
Jul 14, 2021 | 42.47 | 42.47 | 41.87 | 41.94 | 585,194 | -0.43(-1.01%) |
Jul 13, 2021 | 42.86 | 43.05 | 42.32 | 42.37 | 710,291 | -0.63(-1.47%) |
Jul 12, 2021 | 43.34 | 43.42 | 42.78 | 43.00 | 769,202 | -0.33(-0.76%) |
Jul 09, 2021 | 43.38 | 43.63 | 42.94 | 43.33 | 524,981 | +0.09(+0.21%) |
Jul 08, 2021 | 43.25 | 43.91 | 43.09 | 43.24 | 924,679 | -0.50(-1.14%) |
Jul 07, 2021 | 44.35 | 44.46 | 43.67 | 43.74 | 625,786 | -0.61(-1.38%) |
Jul 06, 2021 | 44.67 | 44.67 | 43.99 | 44.35 | 668,525 | -0.14(-0.31%) |
Jul 02, 2021 | 45.09 | 45.24 | 44.48 | 44.49 | 927,512 | -0.51(-1.13%) |