Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.30 | 45.30 | 44.88 | 44.89 | 22,564,620 | -0.31(-0.68%) |
Sep 29, 2021 | 44.95 | 45.42 | 44.95 | 45.20 | 17,828,668 | +0.18(+0.41%) |
Sep 28, 2021 | 45.25 | 45.45 | 44.90 | 45.01 | 23,496,520 | -0.26(-0.57%) |
Sep 27, 2021 | 45.25 | 45.42 | 45.20 | 45.27 | 15,778,581 | +0.08(+0.18%) |
Sep 24, 2021 | 45.18 | 45.35 | 45.08 | 45.19 | 15,237,474 | -0.04(-0.09%) |
Sep 23, 2021 | 45.05 | 45.39 | 44.89 | 45.23 | 17,702,432 | +0.30(+0.67%) |
Sep 22, 2021 | 45.00 | 45.20 | 44.90 | 44.93 | 19,136,296 | +0.02(+0.06%) |
Sep 21, 2021 | 45.12 | 45.41 | 44.89 | 44.90 | 20,340,430 | -0.19(-0.42%) |
Sep 20, 2021 | 44.93 | 45.36 | 44.89 | 45.10 | 24,593,672 | -0.02(-0.04%) |
Sep 17, 2021 | 45.00 | 45.26 | 44.97 | 45.11 | 37,059,408 | -0.12(-0.28%) |
Sep 16, 2021 | 45.40 | 45.54 | 45.17 | 45.24 | 17,355,434 | -0.12(-0.26%) |
Sep 15, 2021 | 45.14 | 45.42 | 45.14 | 45.35 | 18,441,510 | +0.13(+0.29%) |
Sep 14, 2021 | 45.42 | 45.52 | 45.11 | 45.22 | 20,377,460 | -0.17(-0.38%) |
Sep 13, 2021 | 45.21 | 45.69 | 45.21 | 45.40 | 24,965,050 | +0.32(+0.72%) |
Sep 10, 2021 | 45.35 | 45.43 | 45.06 | 45.07 | 19,216,932 | -0.17(-0.39%) |
Sep 09, 2021 | 45.57 | 45.60 | 45.24 | 45.25 | 23,344,300 | -0.39(-0.86%) |
Sep 08, 2021 | 45.54 | 45.78 | 45.54 | 45.64 | 14,235,120 | +0.07(+0.16%) |
Sep 07, 2021 | 46.03 | 46.13 | 45.55 | 45.56 | 18,613,252 | -0.51(-1.10%) |
Sep 03, 2021 | 45.91 | 46.13 | 45.85 | 46.07 | 13,245,776 | +0.12(+0.25%) |
Sep 02, 2021 | 45.65 | 45.97 | 45.62 | 45.95 | 15,495,680 | +0.29(+0.64%) |
Sep 01, 2021 | 45.71 | 45.84 | 45.54 | 45.66 | 15,217,064 | -0.05(-0.11%) |
Aug 31, 2021 | 45.47 | 45.83 | 45.36 | 45.71 | 22,145,354 | +0.19(+0.42%) |
Aug 30, 2021 | 45.49 | 45.68 | 45.45 | 45.52 | 13,980,339 | +0.00(+0.00%) |
Aug 27, 2021 | 45.42 | 45.57 | 45.32 | 45.52 | 15,899,026 | +0.14(+0.31%) |
Aug 26, 2021 | 45.64 | 45.76 | 45.35 | 45.38 | 18,355,418 | -0.27(-0.60%) |
Aug 25, 2021 | 45.73 | 45.78 | 45.55 | 45.65 | 17,644,336 | -0.07(-0.15%) |
Aug 24, 2021 | 46.05 | 46.06 | 45.71 | 45.72 | 18,612,740 | -0.34(-0.74%) |
Aug 23, 2021 | 46.17 | 46.30 | 46.05 | 46.06 | 14,391,199 | -0.08(-0.18%) |
Aug 20, 2021 | 45.99 | 46.30 | 45.88 | 46.14 | 12,808,666 | +0.12(+0.27%) |
Aug 19, 2021 | 45.96 | 46.26 | 45.87 | 46.02 | 15,273,249 | -0.08(-0.18%) |
Aug 18, 2021 | 46.58 | 46.60 | 46.08 | 46.10 | 18,159,014 | -0.59(-1.26%) |
Aug 17, 2021 | 46.43 | 46.71 | 46.35 | 46.69 | 14,254,213 | +0.17(+0.36%) |
Aug 16, 2021 | 46.48 | 46.60 | 46.19 | 46.53 | 15,614,184 | +0.09(+0.20%) |
Aug 13, 2021 | 46.29 | 46.53 | 46.28 | 46.43 | 10,088,584 | +0.19(+0.41%) |
Aug 12, 2021 | 46.23 | 46.38 | 46.15 | 46.24 | 12,931,174 | +0.06(+0.13%) |
Aug 11, 2021 | 46.22 | 46.41 | 46.14 | 46.18 | 14,296,739 | +0.07(+0.16%) |
Aug 10, 2021 | 45.79 | 46.15 | 45.71 | 46.11 | 14,142,891 | +0.30(+0.65%) |
Aug 09, 2021 | 45.94 | 46.06 | 45.80 | 45.81 | 16,183,737 | -0.08(-0.18%) |
Aug 06, 2021 | 45.99 | 46.20 | 45.89 | 45.89 | 15,233,028 | -0.07(-0.14%) |
Aug 05, 2021 | 46.05 | 46.13 | 45.92 | 45.96 | 15,363,803 | -0.06(-0.13%) |
Aug 04, 2021 | 46.21 | 46.30 | 45.94 | 46.02 | 19,786,884 | -0.30(-0.65%) |
Aug 03, 2021 | 46.34 | 46.50 | 46.18 | 46.32 | 15,123,556 | -0.02(-0.05%) |
Aug 02, 2021 | 46.59 | 46.75 | 46.28 | 46.34 | 16,642,206 | -0.02(-0.04%) |
Jul 30, 2021 | 46.57 | 46.69 | 46.34 | 46.36 | 16,673,527 | -0.17(-0.36%) |
Jul 29, 2021 | 46.45 | 46.69 | 46.44 | 46.53 | 15,447,969 | +0.22(+0.47%) |
Jul 28, 2021 | 46.74 | 46.81 | 46.28 | 46.31 | 17,560,178 | -0.40(-0.85%) |
Jul 27, 2021 | 46.27 | 46.82 | 46.11 | 46.71 | 18,319,542 | +0.35(+0.75%) |
Jul 26, 2021 | 46.44 | 46.48 | 46.16 | 46.36 | 18,444,122 | -0.08(-0.18%) |
Jul 23, 2021 | 46.40 | 46.57 | 46.24 | 46.44 | 17,921,096 | -0.06(-0.13%) |
Jul 22, 2021 | 46.67 | 46.77 | 46.23 | 46.50 | 19,527,512 | +0.00(+0.00%) |
Jul 21, 2021 | 46.99 | 47.25 | 46.48 | 46.50 | 30,395,784 | +0.31(+0.67%) |
Jul 20, 2021 | 46.50 | 47.18 | 46.16 | 46.19 | 24,361,596 | -0.22(-0.47%) |
Jul 19, 2021 | 46.70 | 46.91 | 45.97 | 46.41 | 26,419,072 | -0.52(-1.10%) |
Jul 16, 2021 | 47.11 | 47.20 | 46.88 | 46.92 | 14,002,930 | -0.07(-0.16%) |
Jul 15, 2021 | 46.81 | 47.04 | 46.74 | 47.00 | 15,416,912 | +0.19(+0.41%) |
Jul 14, 2021 | 46.62 | 46.90 | 46.57 | 46.81 | 17,832,936 | +0.19(+0.41%) |
Jul 13, 2021 | 46.77 | 46.94 | 46.54 | 46.62 | 15,052,091 | -0.05(-0.11%) |
Jul 12, 2021 | 46.53 | 46.84 | 46.44 | 46.67 | 16,179,993 | +0.07(+0.14%) |
Jul 09, 2021 | 46.29 | 46.73 | 46.23 | 46.60 | 16,591,341 | +0.32(+0.70%) |
Jul 08, 2021 | 46.33 | 46.53 | 46.17 | 46.28 | 22,117,000 | -0.18(-0.40%) |
Jul 07, 2021 | 46.31 | 46.50 | 46.19 | 46.46 | 17,512,466 | +0.10(+0.21%) |
Jul 06, 2021 | 46.42 | 46.44 | 46.02 | 46.36 | 16,803,808 | -0.02(-0.05%) |
Jul 02, 2021 | 46.34 | 46.49 | 46.24 | 46.39 | 13,861,983 | +0.12(+0.27%) |