Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.69 | 43.09 | 42.48 | 42.56 | 227,360 | -0.10(-0.24%) |
Sep 29, 2021 | 42.69 | 43.00 | 42.57 | 42.66 | 142,526 | -0.03(-0.06%) |
Sep 28, 2021 | 42.95 | 42.95 | 42.35 | 42.69 | 278,932 | -0.42(-0.97%) |
Sep 27, 2021 | 43.01 | 43.28 | 42.76 | 43.10 | 190,800 | +0.04(+0.08%) |
Sep 24, 2021 | 42.73 | 43.10 | 42.66 | 43.07 | 242,430 | +0.15(+0.34%) |
Sep 23, 2021 | 42.96 | 43.31 | 42.79 | 42.92 | 245,117 | +0.16(+0.38%) |
Sep 22, 2021 | 43.00 | 43.33 | 42.73 | 42.76 | 364,337 | -0.04(-0.09%) |
Sep 21, 2021 | 42.62 | 43.00 | 42.52 | 42.79 | 376,125 | +0.42(+0.99%) |
Sep 20, 2021 | 42.22 | 42.75 | 42.06 | 42.38 | 337,328 | -0.44(-1.02%) |
Sep 17, 2021 | 43.04 | 43.04 | 42.57 | 42.81 | 562,353 | -0.24(-0.55%) |
Sep 16, 2021 | 42.94 | 43.21 | 42.55 | 43.05 | 369,754 | +0.15(+0.34%) |
Sep 15, 2021 | 43.04 | 43.04 | 42.27 | 42.90 | 364,110 | -0.18(-0.42%) |
Sep 14, 2021 | 43.79 | 44.03 | 43.06 | 43.09 | 257,619 | -0.61(-1.40%) |
Sep 13, 2021 | 43.97 | 44.24 | 43.44 | 43.70 | 328,696 | +0.09(+0.21%) |
Sep 10, 2021 | 44.84 | 44.86 | 43.60 | 43.61 | 379,868 | -1.03(-2.31%) |
Sep 09, 2021 | 44.59 | 44.97 | 44.59 | 44.64 | 212,662 | -0.28(-0.63%) |
Sep 08, 2021 | 45.04 | 45.21 | 44.74 | 44.92 | 394,111 | -0.10(-0.21%) |
Sep 07, 2021 | 45.80 | 45.80 | 45.02 | 45.02 | 245,172 | -0.87(-1.89%) |
Sep 03, 2021 | 46.27 | 46.28 | 45.82 | 45.89 | 2,844,032 | -0.33(-0.72%) |
Sep 02, 2021 | 46.35 | 46.35 | 45.98 | 46.22 | 284,142 | +0.05(+0.12%) |
Sep 01, 2021 | 46.35 | 46.48 | 45.80 | 46.17 | 230,737 | +0.02(+0.04%) |
Aug 31, 2021 | 45.87 | 46.81 | 45.87 | 46.15 | 399,234 | +0.18(+0.39%) |
Aug 30, 2021 | 46.15 | 46.15 | 45.85 | 45.97 | 161,463 | +0.03(+0.06%) |
Aug 27, 2021 | 45.41 | 45.97 | 45.35 | 45.94 | 1,368,579 | +0.52(+1.16%) |
Aug 26, 2021 | 45.50 | 45.69 | 45.35 | 45.41 | 257,143 | -0.11(-0.24%) |
Aug 25, 2021 | 45.95 | 45.95 | 45.51 | 45.52 | 409,776 | -0.35(-0.77%) |
Aug 24, 2021 | 45.71 | 45.97 | 45.32 | 45.88 | 512,744 | +0.35(+0.78%) |
Aug 23, 2021 | 45.12 | 45.56 | 44.96 | 45.52 | 217,746 | +0.57(+1.27%) |
Aug 20, 2021 | 44.66 | 44.99 | 44.44 | 44.95 | 317,246 | +0.20(+0.44%) |
Aug 19, 2021 | 44.79 | 44.87 | 44.43 | 44.75 | 221,274 | -0.34(-0.76%) |
Aug 18, 2021 | 45.81 | 45.81 | 45.04 | 45.10 | 381,349 | -0.68(-1.48%) |
Aug 17, 2021 | 45.45 | 45.91 | 45.30 | 45.78 | 525,395 | +0.13(+0.28%) |
Aug 16, 2021 | 45.92 | 45.94 | 45.54 | 45.65 | 405,593 | -0.37(-0.81%) |
Aug 13, 2021 | 45.59 | 46.37 | 45.30 | 46.02 | 304,444 | +0.05(+0.12%) |
Aug 12, 2021 | 46.46 | 46.46 | 45.88 | 45.97 | 306,346 | -0.32(-0.68%) |
Aug 11, 2021 | 46.07 | 46.28 | 45.90 | 46.28 | 372,853 | +0.35(+0.77%) |
Aug 10, 2021 | 45.70 | 46.19 | 45.70 | 45.93 | 642,829 | +0.13(+0.28%) |
Aug 09, 2021 | 46.27 | 46.29 | 45.73 | 45.80 | 265,284 | -0.46(-1.00%) |
Aug 06, 2021 | 46.62 | 46.66 | 46.21 | 46.27 | 305,831 | -0.16(-0.35%) |
Aug 05, 2021 | 46.33 | 46.61 | 46.20 | 46.43 | 274,520 | +0.24(+0.53%) |
Aug 04, 2021 | 46.21 | 46.54 | 46.06 | 46.18 | 308,206 | -0.05(-0.12%) |
Aug 03, 2021 | 46.41 | 46.83 | 46.10 | 46.24 | 343,846 | +0.05(+0.10%) |
Aug 02, 2021 | 46.30 | 46.46 | 45.92 | 46.19 | 141,603 | +0.00(+0.00%) |
Jul 30, 2021 | 46.16 | 46.65 | 46.05 | 46.19 | 394,203 | +0.05(+0.12%) |
Jul 29, 2021 | 46.12 | 46.42 | 46.12 | 46.14 | 251,703 | +0.02(+0.04%) |
Jul 28, 2021 | 46.34 | 46.36 | 45.80 | 46.12 | 421,061 | -0.20(-0.43%) |
Jul 27, 2021 | 46.39 | 46.46 | 45.92 | 46.32 | 272,645 | -0.15(-0.33%) |
Jul 26, 2021 | 46.23 | 46.63 | 46.23 | 46.47 | 330,971 | +0.04(+0.08%) |
Jul 23, 2021 | 46.57 | 46.72 | 46.11 | 46.44 | 368,396 | -0.09(-0.19%) |
Jul 22, 2021 | 46.27 | 46.62 | 45.76 | 46.53 | 408,345 | +0.13(+0.27%) |
Jul 21, 2021 | 47.81 | 48.18 | 46.33 | 46.40 | 375,102 | -1.38(-2.90%) |
Jul 20, 2021 | 47.63 | 47.99 | 47.51 | 47.79 | 165,230 | +0.09(+0.19%) |
Jul 19, 2021 | 47.91 | 48.03 | 47.41 | 47.70 | 489,765 | -0.58(-1.20%) |
Jul 16, 2021 | 47.91 | 48.50 | 47.80 | 48.28 | 231,964 | +0.44(+0.93%) |
Jul 15, 2021 | 48.15 | 48.15 | 47.25 | 47.83 | 484,566 | -0.54(-1.12%) |
Jul 14, 2021 | 48.26 | 48.64 | 48.26 | 48.37 | 193,095 | +0.09(+0.19%) |
Jul 13, 2021 | 48.37 | 48.41 | 48.04 | 48.28 | 198,721 | -0.02(-0.04%) |
Jul 12, 2021 | 48.65 | 48.65 | 48.09 | 48.30 | 363,115 | -0.18(-0.37%) |
Jul 09, 2021 | 48.47 | 48.62 | 48.14 | 48.48 | 208,284 | +0.17(+0.36%) |
Jul 08, 2021 | 47.83 | 48.31 | 47.76 | 48.31 | 187,369 | +0.00(+0.00%) |
Jul 07, 2021 | 48.68 | 48.72 | 47.88 | 48.31 | 201,015 | +0.01(+0.02%) |
Jul 06, 2021 | 48.52 | 48.56 | 47.93 | 48.30 | 259,293 | -0.38(-0.78%) |
Jul 02, 2021 | 48.28 | 48.79 | 48.13 | 48.68 | 202,008 | +0.57(+1.19%) |