Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.61 | 40.61 | 38.73 | 38.74 | 957,288 | -1.75(-4.31%) |
Sep 29, 2021 | 40.22 | 40.78 | 39.91 | 40.48 | 720,108 | +0.48(+1.21%) |
Sep 28, 2021 | 40.58 | 40.94 | 39.95 | 40.00 | 953,578 | -0.63(-1.55%) |
Sep 27, 2021 | 40.54 | 41.35 | 40.47 | 40.63 | 977,030 | +0.38(+0.94%) |
Sep 24, 2021 | 39.74 | 40.57 | 39.57 | 40.25 | 802,363 | +0.34(+0.84%) |
Sep 23, 2021 | 39.93 | 40.47 | 39.91 | 39.91 | 499,493 | +0.27(+0.68%) |
Sep 22, 2021 | 39.65 | 40.09 | 39.62 | 39.65 | 731,209 | +0.38(+0.97%) |
Sep 21, 2021 | 39.74 | 40.02 | 39.22 | 39.27 | 634,630 | -0.17(-0.44%) |
Sep 20, 2021 | 39.07 | 39.49 | 38.71 | 39.44 | 788,307 | -0.44(-1.10%) |
Sep 17, 2021 | 39.90 | 40.21 | 39.72 | 39.88 | 2,224,836 | -0.38(-0.94%) |
Sep 16, 2021 | 40.70 | 40.97 | 40.19 | 40.26 | 564,256 | -0.49(-1.21%) |
Sep 15, 2021 | 40.04 | 40.81 | 39.91 | 40.75 | 656,248 | +0.57(+1.42%) |
Sep 14, 2021 | 40.97 | 41.15 | 40.17 | 40.18 | 841,109 | -0.73(-1.79%) |
Sep 13, 2021 | 40.45 | 41.00 | 40.35 | 40.92 | 1,146,512 | +0.94(+2.36%) |
Sep 10, 2021 | 40.51 | 40.85 | 39.97 | 39.97 | 834,001 | -0.39(-0.98%) |
Sep 09, 2021 | 39.56 | 40.66 | 39.56 | 40.37 | 947,438 | +0.73(+1.84%) |
Sep 08, 2021 | 40.14 | 40.28 | 39.56 | 39.64 | 580,081 | -0.67(-1.66%) |
Sep 07, 2021 | 40.80 | 40.80 | 40.06 | 40.31 | 768,662 | -0.51(-1.26%) |
Sep 03, 2021 | 41.66 | 41.73 | 40.80 | 40.82 | 549,196 | -0.81(-1.95%) |
Sep 02, 2021 | 41.38 | 41.64 | 41.14 | 41.64 | 516,615 | +0.31(+0.75%) |
Sep 01, 2021 | 41.65 | 41.79 | 41.10 | 41.33 | 529,596 | -0.11(-0.27%) |
Aug 31, 2021 | 42.15 | 42.15 | 41.23 | 41.44 | 888,254 | -0.62(-1.47%) |
Aug 30, 2021 | 42.45 | 42.61 | 42.04 | 42.06 | 553,289 | -0.28(-0.67%) |
Aug 27, 2021 | 41.69 | 42.59 | 41.69 | 42.34 | 514,746 | +0.75(+1.79%) |
Aug 26, 2021 | 42.13 | 42.13 | 41.37 | 41.59 | 478,856 | -0.56(-1.32%) |
Aug 25, 2021 | 41.66 | 42.75 | 41.59 | 42.15 | 547,765 | +0.57(+1.38%) |
Aug 24, 2021 | 41.44 | 41.89 | 41.43 | 41.58 | 409,102 | +0.34(+0.83%) |
Aug 23, 2021 | 41.52 | 41.52 | 40.97 | 41.23 | 517,552 | +0.30(+0.73%) |
Aug 20, 2021 | 40.05 | 41.11 | 40.01 | 40.93 | 1,135,908 | +0.78(+1.94%) |
Aug 19, 2021 | 40.47 | 40.80 | 39.85 | 40.15 | 513,134 | -0.77(-1.88%) |
Aug 18, 2021 | 41.10 | 41.64 | 40.87 | 40.92 | 682,153 | -0.37(-0.89%) |
Aug 17, 2021 | 42.02 | 42.19 | 40.80 | 41.29 | 596,216 | -1.12(-2.64%) |
Aug 16, 2021 | 42.36 | 42.65 | 41.77 | 42.41 | 544,476 | -0.19(-0.44%) |
Aug 13, 2021 | 42.47 | 42.74 | 42.11 | 42.60 | 482,021 | +0.12(+0.28%) |
Aug 12, 2021 | 42.59 | 42.77 | 42.19 | 42.48 | 452,607 | -0.09(-0.20%) |
Aug 11, 2021 | 41.62 | 42.59 | 41.29 | 42.57 | 646,572 | +1.12(+2.71%) |
Aug 10, 2021 | 40.68 | 41.57 | 40.35 | 41.45 | 546,112 | +0.65(+1.60%) |
Aug 09, 2021 | 41.10 | 41.28 | 40.60 | 40.80 | 455,271 | -0.46(-1.12%) |
Aug 06, 2021 | 41.87 | 41.96 | 41.13 | 41.26 | 502,072 | -0.18(-0.43%) |
Aug 05, 2021 | 41.45 | 41.88 | 41.24 | 41.44 | 565,219 | +0.26(+0.62%) |
Aug 04, 2021 | 41.82 | 42.35 | 41.13 | 41.18 | 989,133 | -0.62(-1.48%) |
Aug 03, 2021 | 41.10 | 41.88 | 39.83 | 41.80 | 1,672,464 | +0.65(+1.58%) |
Aug 02, 2021 | 41.49 | 42.51 | 41.13 | 41.15 | 1,458,770 | +0.02(+0.04%) |
Jul 30, 2021 | 41.51 | 42.10 | 41.03 | 41.13 | 2,933,945 | -0.50(-1.19%) |
Jul 29, 2021 | 41.29 | 42.00 | 41.10 | 41.63 | 938,768 | +0.87(+2.14%) |
Jul 28, 2021 | 41.08 | 41.29 | 40.30 | 40.75 | 775,578 | -0.17(-0.42%) |
Jul 27, 2021 | 40.92 | 41.11 | 40.55 | 40.92 | 864,593 | -0.32(-0.77%) |
Jul 26, 2021 | 41.52 | 41.75 | 41.04 | 41.24 | 913,908 | -0.26(-0.62%) |
Jul 23, 2021 | 41.39 | 41.57 | 40.73 | 41.50 | 671,040 | +0.57(+1.40%) |
Jul 22, 2021 | 41.62 | 41.62 | 40.71 | 40.92 | 706,479 | -0.71(-1.71%) |
Jul 21, 2021 | 41.77 | 42.41 | 41.32 | 41.64 | 749,293 | +0.09(+0.23%) |
Jul 20, 2021 | 40.38 | 41.63 | 40.38 | 41.54 | 668,150 | +1.30(+3.23%) |
Jul 19, 2021 | 40.47 | 40.72 | 39.62 | 40.24 | 1,173,129 | -1.08(-2.61%) |
Jul 16, 2021 | 42.06 | 42.23 | 41.30 | 41.32 | 841,641 | -0.60(-1.43%) |
Jul 15, 2021 | 42.14 | 42.35 | 41.55 | 41.92 | 551,626 | -0.47(-1.11%) |
Jul 14, 2021 | 42.74 | 43.11 | 42.26 | 42.39 | 544,266 | -0.17(-0.40%) |
Jul 13, 2021 | 43.24 | 43.24 | 42.45 | 42.56 | 833,775 | -0.94(-2.17%) |
Jul 12, 2021 | 43.20 | 43.71 | 42.88 | 43.50 | 430,890 | -0.07(-0.16%) |
Jul 09, 2021 | 43.48 | 43.93 | 43.20 | 43.57 | 601,007 | +0.92(+2.15%) |
Jul 08, 2021 | 42.57 | 43.09 | 41.88 | 42.65 | 658,409 | -0.76(-1.76%) |
Jul 07, 2021 | 43.08 | 43.58 | 42.86 | 43.42 | 687,485 | +0.20(+0.46%) |
Jul 06, 2021 | 44.05 | 44.05 | 42.55 | 43.22 | 611,752 | -0.80(-1.81%) |
Jul 02, 2021 | 44.26 | 44.26 | 43.49 | 44.02 | 600,937 | -0.29(-0.66%) |