Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.57 | 43.21 | 41.88 | 42.13 | 866,280 | -0.15(-0.35%) |
Sep 29, 2021 | 42.53 | 42.77 | 42.15 | 42.28 | 1,028,307 | -0.26(-0.61%) |
Sep 28, 2021 | 43.06 | 43.39 | 42.51 | 42.54 | 950,523 | -0.64(-1.49%) |
Sep 27, 2021 | 43.26 | 43.70 | 43.13 | 43.18 | 723,104 | -0.15(-0.34%) |
Sep 24, 2021 | 42.90 | 43.51 | 42.63 | 43.33 | 649,137 | +0.37(+0.85%) |
Sep 23, 2021 | 42.42 | 43.55 | 42.42 | 42.97 | 938,776 | +0.85(+2.02%) |
Sep 22, 2021 | 41.52 | 42.40 | 41.52 | 42.11 | 1,230,495 | +0.70(+1.70%) |
Sep 21, 2021 | 41.79 | 42.18 | 41.37 | 41.41 | 1,265,572 | -0.23(-0.55%) |
Sep 20, 2021 | 41.55 | 41.74 | 41.03 | 41.64 | 1,087,184 | -0.30(-0.71%) |
Sep 17, 2021 | 42.14 | 42.32 | 41.93 | 41.94 | 1,957,493 | -0.24(-0.56%) |
Sep 16, 2021 | 42.11 | 42.31 | 41.90 | 42.17 | 739,332 | +0.09(+0.21%) |
Sep 15, 2021 | 41.62 | 42.22 | 41.54 | 42.08 | 761,692 | +0.21(+0.50%) |
Sep 14, 2021 | 42.61 | 42.61 | 41.71 | 41.88 | 877,724 | -0.60(-1.42%) |
Sep 13, 2021 | 42.16 | 42.60 | 42.08 | 42.48 | 777,381 | +0.47(+1.11%) |
Sep 10, 2021 | 41.87 | 42.14 | 41.65 | 42.01 | 881,644 | +0.29(+0.69%) |
Sep 09, 2021 | 41.41 | 42.03 | 40.77 | 41.73 | 863,964 | +0.25(+0.60%) |
Sep 08, 2021 | 41.03 | 41.76 | 40.91 | 41.48 | 1,591,406 | +0.51(+1.26%) |
Sep 07, 2021 | 40.74 | 41.39 | 40.49 | 40.97 | 1,522,648 | +0.23(+0.56%) |
Sep 03, 2021 | 40.64 | 40.87 | 40.40 | 40.74 | 713,847 | +0.06(+0.15%) |
Sep 02, 2021 | 41.23 | 41.32 | 40.60 | 40.68 | 1,046,737 | -0.45(-1.08%) |
Sep 01, 2021 | 41.28 | 41.41 | 40.73 | 41.12 | 807,377 | -0.07(-0.17%) |
Aug 31, 2021 | 40.86 | 41.51 | 40.77 | 41.19 | 1,560,650 | +0.09(+0.22%) |
Aug 30, 2021 | 41.44 | 41.78 | 40.94 | 41.10 | 834,377 | -0.17(-0.41%) |
Aug 27, 2021 | 40.29 | 41.55 | 40.18 | 41.27 | 1,604,061 | +0.85(+2.10%) |
Aug 26, 2021 | 41.07 | 41.07 | 40.40 | 40.42 | 729,642 | -0.50(-1.23%) |
Aug 25, 2021 | 40.38 | 41.02 | 39.94 | 40.93 | 934,668 | +0.59(+1.47%) |
Aug 24, 2021 | 39.91 | 40.58 | 39.91 | 40.33 | 657,360 | +0.52(+1.31%) |
Aug 23, 2021 | 39.47 | 39.94 | 39.25 | 39.81 | 685,515 | +0.21(+0.52%) |
Aug 20, 2021 | 40.01 | 40.40 | 39.50 | 39.60 | 896,806 | -0.34(-0.84%) |
Aug 19, 2021 | 40.84 | 41.10 | 39.58 | 39.94 | 1,189,086 | -1.13(-2.76%) |
Aug 18, 2021 | 40.41 | 42.08 | 39.48 | 41.07 | 3,231,985 | -3.81(-8.49%) |
Aug 17, 2021 | 45.21 | 45.36 | 44.58 | 44.88 | 1,658,491 | -0.41(-0.91%) |
Aug 16, 2021 | 45.37 | 45.74 | 44.94 | 45.30 | 1,390,314 | -0.23(-0.50%) |
Aug 13, 2021 | 45.86 | 46.19 | 45.48 | 45.52 | 349,976 | -0.31(-0.67%) |
Aug 12, 2021 | 45.98 | 46.32 | 45.62 | 45.83 | 402,751 | -0.27(-0.58%) |
Aug 11, 2021 | 45.78 | 46.19 | 45.48 | 46.10 | 538,389 | +0.60(+1.32%) |
Aug 10, 2021 | 45.58 | 45.69 | 45.21 | 45.49 | 347,566 | -0.18(-0.39%) |
Aug 09, 2021 | 46.03 | 46.18 | 45.59 | 45.67 | 397,499 | -0.38(-0.84%) |
Aug 06, 2021 | 45.82 | 46.31 | 45.75 | 46.06 | 532,412 | +0.34(+0.73%) |
Aug 05, 2021 | 45.94 | 46.27 | 45.61 | 45.72 | 504,791 | -0.22(-0.47%) |
Aug 04, 2021 | 46.70 | 46.79 | 45.91 | 45.94 | 412,571 | -0.88(-1.88%) |
Aug 03, 2021 | 46.64 | 46.82 | 46.19 | 46.82 | 487,676 | -0.04(-0.08%) |
Aug 02, 2021 | 47.53 | 47.94 | 46.82 | 46.86 | 472,542 | -0.49(-1.04%) |
Jul 30, 2021 | 47.45 | 47.88 | 47.14 | 47.35 | 515,240 | -0.23(-0.48%) |
Jul 29, 2021 | 47.65 | 48.17 | 47.55 | 47.58 | 1,237,364 | +0.07(+0.15%) |
Jul 28, 2021 | 47.40 | 47.84 | 47.18 | 47.51 | 318,545 | +0.06(+0.12%) |
Jul 27, 2021 | 47.55 | 47.65 | 47.11 | 47.45 | 353,027 | -0.27(-0.56%) |
Jul 26, 2021 | 47.46 | 47.97 | 47.13 | 47.71 | 417,754 | +0.10(+0.21%) |
Jul 23, 2021 | 47.86 | 47.89 | 47.55 | 47.62 | 390,723 | +0.04(+0.08%) |
Jul 22, 2021 | 47.85 | 47.85 | 47.18 | 47.58 | 452,701 | -0.38(-0.80%) |
Jul 21, 2021 | 47.84 | 48.26 | 47.40 | 47.96 | 367,066 | +0.23(+0.48%) |
Jul 20, 2021 | 46.62 | 48.05 | 46.62 | 47.73 | 677,366 | +1.06(+2.26%) |
Jul 19, 2021 | 47.07 | 47.19 | 46.33 | 46.68 | 611,518 | -1.01(-2.11%) |
Jul 16, 2021 | 48.23 | 48.67 | 47.61 | 47.68 | 436,353 | -0.63(-1.31%) |
Jul 15, 2021 | 48.86 | 48.97 | 48.22 | 48.32 | 491,497 | -0.38(-0.77%) |
Jul 14, 2021 | 48.72 | 49.08 | 48.64 | 48.69 | 432,121 | +0.29(+0.59%) |
Jul 13, 2021 | 48.73 | 49.03 | 48.18 | 48.41 | 525,631 | -0.50(-1.03%) |
Jul 12, 2021 | 49.07 | 49.22 | 48.58 | 48.91 | 778,107 | -0.37(-0.74%) |
Jul 09, 2021 | 49.06 | 49.57 | 49.06 | 49.27 | 352,454 | +0.39(+0.81%) |
Jul 08, 2021 | 48.99 | 49.50 | 48.39 | 48.88 | 673,870 | -0.41(-0.84%) |
Jul 07, 2021 | 48.57 | 49.41 | 48.33 | 49.29 | 686,587 | +0.75(+1.54%) |
Jul 06, 2021 | 49.16 | 49.17 | 48.13 | 48.54 | 663,684 | -0.71(-1.44%) |
Jul 02, 2021 | 49.42 | 49.64 | 49.12 | 49.25 | 530,490 | -0.17(-0.34%) |