Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.94 | 42.33 | 41.73 | 41.81 | 231,440 | -0.10(-0.24%) |
Sep 29, 2021 | 41.94 | 42.24 | 41.82 | 41.91 | 145,084 | -0.03(-0.06%) |
Sep 28, 2021 | 42.19 | 42.19 | 41.60 | 41.93 | 283,938 | -0.41(-0.97%) |
Sep 27, 2021 | 42.26 | 42.52 | 42.00 | 42.34 | 194,224 | +0.04(+0.08%) |
Sep 24, 2021 | 41.98 | 42.34 | 41.91 | 42.31 | 246,781 | +0.14(+0.34%) |
Sep 23, 2021 | 42.20 | 42.55 | 42.03 | 42.17 | 249,516 | +0.16(+0.38%) |
Sep 22, 2021 | 42.24 | 42.57 | 41.98 | 42.00 | 370,875 | -0.04(-0.09%) |
Sep 21, 2021 | 41.87 | 42.25 | 41.77 | 42.04 | 382,875 | +0.41(+0.99%) |
Sep 20, 2021 | 41.48 | 42.00 | 41.32 | 41.63 | 343,381 | -0.43(-1.02%) |
Sep 17, 2021 | 42.28 | 42.28 | 41.82 | 42.06 | 572,445 | -0.23(-0.55%) |
Sep 16, 2021 | 42.18 | 42.45 | 41.80 | 42.29 | 376,390 | +0.14(+0.34%) |
Sep 15, 2021 | 42.28 | 42.28 | 41.53 | 42.15 | 370,644 | -0.18(-0.42%) |
Sep 14, 2021 | 43.02 | 43.25 | 42.30 | 42.33 | 262,242 | -0.60(-1.40%) |
Sep 13, 2021 | 43.20 | 43.46 | 42.68 | 42.93 | 334,595 | +0.09(+0.21%) |
Sep 10, 2021 | 44.05 | 44.07 | 42.83 | 42.84 | 386,686 | -1.01(-2.31%) |
Sep 09, 2021 | 43.81 | 44.17 | 43.81 | 43.85 | 216,479 | -0.28(-0.63%) |
Sep 08, 2021 | 44.25 | 44.42 | 43.95 | 44.13 | 401,184 | +0.00(+0.00%) |
Sep 07, 2021 | 44.90 | 44.90 | 44.13 | 44.13 | 250,104 | -0.85(-1.89%) |
Sep 03, 2021 | 45.36 | 45.37 | 44.92 | 44.98 | 2,901,246 | -0.33(-0.72%) |
Sep 02, 2021 | 45.43 | 45.43 | 45.07 | 45.31 | 289,858 | +0.05(+0.12%) |
Sep 01, 2021 | 45.43 | 45.57 | 44.90 | 45.26 | 235,379 | +0.02(+0.04%) |
Aug 31, 2021 | 44.96 | 45.89 | 44.96 | 45.24 | 407,266 | +0.18(+0.39%) |
Aug 30, 2021 | 45.24 | 45.24 | 44.95 | 45.06 | 164,711 | +0.03(+0.06%) |
Aug 27, 2021 | 44.51 | 45.06 | 44.46 | 45.03 | 1,396,111 | +0.51(+1.16%) |
Aug 26, 2021 | 44.60 | 44.79 | 44.46 | 44.52 | 262,316 | -0.11(-0.24%) |
Aug 25, 2021 | 45.04 | 45.04 | 44.62 | 44.63 | 418,020 | -0.35(-0.77%) |
Aug 24, 2021 | 44.81 | 45.06 | 44.43 | 44.97 | 523,059 | +0.35(+0.78%) |
Aug 23, 2021 | 44.23 | 44.67 | 44.08 | 44.63 | 222,126 | +0.56(+1.27%) |
Aug 20, 2021 | 43.78 | 44.10 | 43.56 | 44.07 | 323,628 | +0.20(+0.44%) |
Aug 19, 2021 | 43.91 | 43.99 | 43.55 | 43.87 | 225,725 | -0.34(-0.76%) |
Aug 18, 2021 | 44.91 | 44.91 | 44.16 | 44.21 | 389,021 | -0.67(-1.48%) |
Aug 17, 2021 | 44.55 | 45.01 | 44.40 | 44.87 | 535,964 | +0.12(+0.28%) |
Aug 16, 2021 | 45.02 | 45.03 | 44.64 | 44.75 | 413,752 | -0.36(-0.81%) |
Aug 13, 2021 | 44.69 | 45.45 | 44.40 | 45.11 | 310,568 | +0.05(+0.12%) |
Aug 12, 2021 | 45.55 | 45.55 | 44.97 | 45.06 | 312,509 | -0.31(-0.68%) |
Aug 11, 2021 | 45.16 | 45.37 | 45.00 | 45.37 | 380,353 | +0.35(+0.77%) |
Aug 10, 2021 | 44.80 | 45.28 | 44.80 | 45.03 | 655,761 | +0.12(+0.28%) |
Aug 09, 2021 | 45.36 | 45.38 | 44.83 | 44.90 | 270,621 | -0.45(-1.00%) |
Aug 06, 2021 | 45.70 | 45.73 | 45.30 | 45.35 | 311,984 | -0.16(-0.35%) |
Aug 05, 2021 | 45.42 | 45.69 | 45.29 | 45.51 | 280,042 | +0.24(+0.53%) |
Aug 04, 2021 | 45.30 | 45.62 | 45.15 | 45.27 | 314,407 | -0.05(-0.12%) |
Aug 03, 2021 | 45.50 | 45.90 | 45.19 | 45.33 | 350,764 | +0.04(+0.10%) |
Aug 02, 2021 | 45.39 | 45.55 | 45.02 | 45.28 | 144,451 | +0.00(+0.00%) |
Jul 30, 2021 | 45.25 | 45.73 | 45.14 | 45.28 | 402,134 | +0.05(+0.12%) |
Jul 29, 2021 | 45.21 | 45.50 | 45.21 | 45.23 | 256,767 | +0.02(+0.04%) |
Jul 28, 2021 | 45.42 | 45.44 | 44.90 | 45.21 | 429,531 | -0.20(-0.43%) |
Jul 27, 2021 | 45.48 | 45.55 | 45.02 | 45.41 | 278,130 | -0.15(-0.33%) |
Jul 26, 2021 | 45.32 | 45.71 | 45.32 | 45.56 | 337,629 | +0.04(+0.08%) |
Jul 23, 2021 | 45.66 | 45.80 | 45.20 | 45.52 | 375,807 | -0.09(-0.19%) |
Jul 22, 2021 | 45.35 | 45.70 | 44.86 | 45.61 | 416,559 | +0.12(+0.27%) |
Jul 21, 2021 | 46.87 | 47.23 | 45.42 | 45.49 | 382,648 | -1.36(-2.90%) |
Jul 20, 2021 | 46.69 | 47.04 | 46.57 | 46.84 | 168,554 | +0.09(+0.19%) |
Jul 19, 2021 | 46.97 | 47.08 | 46.47 | 46.76 | 499,617 | -0.57(-1.20%) |
Jul 16, 2021 | 46.97 | 47.55 | 46.86 | 47.32 | 236,631 | +0.43(+0.93%) |
Jul 15, 2021 | 47.20 | 47.20 | 46.32 | 46.89 | 494,314 | -0.53(-1.12%) |
Jul 14, 2021 | 47.31 | 47.68 | 47.31 | 47.42 | 196,980 | +0.09(+0.19%) |
Jul 13, 2021 | 47.41 | 47.46 | 47.09 | 47.33 | 202,719 | -0.02(-0.04%) |
Jul 12, 2021 | 47.69 | 47.69 | 47.14 | 47.35 | 370,420 | -0.18(-0.37%) |
Jul 09, 2021 | 47.52 | 47.66 | 47.19 | 47.53 | 212,474 | +0.17(+0.36%) |
Jul 08, 2021 | 46.89 | 47.36 | 46.82 | 47.36 | 191,139 | +0.00(+0.00%) |
Jul 07, 2021 | 47.72 | 47.76 | 46.93 | 47.36 | 205,059 | +0.01(+0.02%) |
Jul 06, 2021 | 47.56 | 47.61 | 46.99 | 47.35 | 264,510 | -0.37(-0.78%) |
Jul 02, 2021 | 47.33 | 47.83 | 47.18 | 47.72 | 206,072 | +0.56(+1.19%) |