Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.90 | 46.03 | 45.63 | 45.70 | 24,202,268 | +0.31(+0.68%) |
Sep 29, 2021 | 45.66 | 45.78 | 45.35 | 45.39 | 18,856,538 | -0.37(-0.80%) |
Sep 28, 2021 | 46.17 | 46.18 | 45.61 | 45.76 | 15,047,145 | -0.54(-1.16%) |
Sep 27, 2021 | 46.06 | 46.41 | 45.90 | 46.30 | 10,110,421 | +0.25(+0.54%) |
Sep 24, 2021 | 46.11 | 46.20 | 46.00 | 46.05 | 9,658,064 | -0.51(-1.10%) |
Sep 23, 2021 | 46.47 | 46.64 | 46.39 | 46.56 | 13,217,372 | +0.22(+0.47%) |
Sep 22, 2021 | 46.17 | 46.66 | 46.16 | 46.34 | 13,139,457 | +0.66(+1.44%) |
Sep 21, 2021 | 45.68 | 45.80 | 45.48 | 45.68 | 14,137,828 | +0.37(+0.81%) |
Sep 20, 2021 | 45.43 | 45.71 | 44.93 | 45.32 | 23,029,346 | -1.27(-2.72%) |
Sep 17, 2021 | 46.74 | 46.81 | 46.44 | 46.59 | 12,367,278 | -0.18(-0.39%) |
Sep 16, 2021 | 46.63 | 46.82 | 46.48 | 46.77 | 11,962,009 | -0.49(-1.03%) |
Sep 15, 2021 | 47.10 | 47.27 | 46.92 | 47.26 | 12,768,256 | -0.02(-0.04%) |
Sep 14, 2021 | 47.48 | 47.60 | 47.17 | 47.27 | 14,688,022 | -0.44(-0.93%) |
Sep 13, 2021 | 47.65 | 47.84 | 47.47 | 47.72 | 13,272,973 | +0.15(+0.32%) |
Sep 10, 2021 | 48.01 | 48.04 | 47.55 | 47.56 | 10,100,644 | -0.07(-0.15%) |
Sep 09, 2021 | 47.46 | 47.74 | 47.41 | 47.64 | 10,305,966 | +0.06(+0.13%) |
Sep 08, 2021 | 48.03 | 48.03 | 47.48 | 47.57 | 10,050,470 | -0.72(-1.48%) |
Sep 07, 2021 | 48.12 | 48.39 | 48.11 | 48.29 | 9,003,226 | +0.40(+0.83%) |
Sep 03, 2021 | 47.76 | 47.94 | 47.72 | 47.89 | 7,168,010 | +0.22(+0.46%) |
Sep 02, 2021 | 47.87 | 47.95 | 47.61 | 47.67 | 9,394,267 | -0.19(-0.40%) |
Sep 01, 2021 | 47.55 | 48.03 | 47.53 | 47.86 | 25,678,826 | +0.57(+1.21%) |
Aug 31, 2021 | 47.36 | 47.40 | 47.24 | 47.29 | 15,549,805 | +0.57(+1.22%) |
Aug 30, 2021 | 46.72 | 46.83 | 46.50 | 46.72 | 15,049,373 | +0.14(+0.29%) |
Aug 27, 2021 | 46.33 | 46.60 | 46.21 | 46.59 | 6,511,051 | +0.58(+1.26%) |
Aug 26, 2021 | 46.16 | 46.24 | 45.98 | 46.01 | 11,198,885 | -0.38(-0.82%) |
Aug 25, 2021 | 46.31 | 46.44 | 46.18 | 46.39 | 8,538,085 | +0.05(+0.10%) |
Aug 24, 2021 | 46.00 | 46.38 | 45.97 | 46.34 | 14,499,194 | +1.01(+2.24%) |
Aug 23, 2021 | 45.10 | 45.39 | 44.99 | 45.33 | 8,461,485 | +0.64(+1.44%) |
Aug 20, 2021 | 44.28 | 44.77 | 44.28 | 44.68 | 12,256,500 | +0.00(+0.00%) |
Aug 19, 2021 | 44.58 | 44.83 | 44.52 | 44.68 | 17,794,190 | -0.70(-1.54%) |
Aug 18, 2021 | 45.65 | 45.84 | 45.38 | 45.38 | 10,167,891 | +0.05(+0.12%) |
Aug 17, 2021 | 45.35 | 45.56 | 45.11 | 45.33 | 10,892,917 | -0.83(-1.80%) |
Aug 16, 2021 | 46.20 | 46.20 | 45.97 | 46.16 | 10,963,113 | -0.37(-0.80%) |
Aug 13, 2021 | 46.47 | 46.54 | 46.26 | 46.53 | 7,456,904 | -0.09(-0.19%) |
Aug 12, 2021 | 46.64 | 46.66 | 46.45 | 46.62 | 8,823,072 | -0.31(-0.66%) |
Aug 11, 2021 | 47.06 | 47.06 | 46.71 | 46.93 | 8,034,793 | +0.17(+0.37%) |
Aug 10, 2021 | 46.86 | 46.88 | 46.64 | 46.76 | 6,634,697 | +0.17(+0.37%) |
Aug 09, 2021 | 46.62 | 46.73 | 46.52 | 46.59 | 7,017,866 | +0.16(+0.35%) |
Aug 06, 2021 | 46.63 | 46.65 | 46.31 | 46.42 | 10,033,186 | -0.32(-0.68%) |
Aug 05, 2021 | 46.79 | 46.96 | 46.74 | 46.74 | 9,226,763 | -0.14(-0.31%) |
Aug 04, 2021 | 47.00 | 47.17 | 46.77 | 46.88 | 8,774,174 | +0.12(+0.25%) |
Aug 03, 2021 | 46.53 | 46.79 | 46.29 | 46.77 | 10,111,656 | +0.12(+0.25%) |
Aug 02, 2021 | 46.69 | 46.89 | 46.59 | 46.65 | 18,808,476 | +0.37(+0.80%) |
Jul 30, 2021 | 46.13 | 46.51 | 46.09 | 46.28 | 11,457,096 | -0.32(-0.68%) |
Jul 29, 2021 | 46.79 | 46.79 | 46.41 | 46.59 | 10,222,418 | +0.16(+0.35%) |
Jul 28, 2021 | 45.73 | 46.50 | 45.66 | 46.43 | 15,914,483 | +1.28(+2.83%) |
Jul 27, 2021 | 45.18 | 45.27 | 44.61 | 45.16 | 22,664,412 | -1.00(-2.16%) |
Jul 26, 2021 | 46.01 | 46.38 | 45.99 | 46.15 | 15,393,883 | -0.90(-1.91%) |
Jul 23, 2021 | 47.26 | 47.27 | 46.82 | 47.05 | 8,526,001 | -0.74(-1.55%) |
Jul 22, 2021 | 47.82 | 47.85 | 47.59 | 47.79 | 5,848,221 | +0.07(+0.15%) |
Jul 21, 2021 | 47.21 | 47.72 | 47.11 | 47.72 | 8,295,900 | +0.41(+0.86%) |
Jul 20, 2021 | 47.01 | 47.45 | 46.85 | 47.31 | 7,098,097 | +0.04(+0.08%) |
Jul 19, 2021 | 47.36 | 47.36 | 47.04 | 47.27 | 12,326,236 | -0.71(-1.47%) |
Jul 16, 2021 | 48.41 | 48.42 | 47.88 | 47.98 | 7,889,437 | -0.33(-0.67%) |
Jul 15, 2021 | 48.40 | 48.55 | 48.18 | 48.31 | 10,837,517 | +0.05(+0.09%) |
Jul 14, 2021 | 48.51 | 48.51 | 48.15 | 48.26 | 6,242,717 | +0.24(+0.49%) |
Jul 13, 2021 | 48.03 | 48.29 | 48.01 | 48.03 | 9,749,855 | +0.03(+0.06%) |
Jul 12, 2021 | 47.83 | 48.01 | 47.70 | 48.00 | 6,602,375 | +0.03(+0.06%) |
Jul 09, 2021 | 47.69 | 47.98 | 47.56 | 47.97 | 6,366,159 | +0.86(+1.83%) |
Jul 08, 2021 | 47.10 | 47.27 | 46.94 | 47.11 | 10,703,541 | -0.91(-1.90%) |
Jul 07, 2021 | 48.26 | 48.32 | 47.83 | 48.03 | 9,393,202 | +0.05(+0.09%) |
Jul 06, 2021 | 48.29 | 48.32 | 47.82 | 47.98 | 9,325,456 | -0.88(-1.80%) |
Jul 02, 2021 | 48.76 | 48.86 | 48.55 | 48.86 | 10,022,056 | -0.05(-0.11%) |