Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.61 | 43.79 | 42.73 | 42.78 | 1,363,092 | -0.77(-1.77%) |
Sep 29, 2021 | 41.09 | 43.73 | 40.77 | 43.55 | 2,093,619 | +2.80(+6.87%) |
Sep 28, 2021 | 39.80 | 40.91 | 39.70 | 40.75 | 1,432,357 | +1.00(+2.52%) |
Sep 27, 2021 | 40.10 | 40.45 | 39.71 | 39.75 | 895,416 | -0.30(-0.75%) |
Sep 24, 2021 | 40.11 | 40.50 | 39.88 | 40.05 | 903,349 | -0.11(-0.27%) |
Sep 23, 2021 | 39.37 | 40.18 | 38.88 | 40.16 | 1,339,596 | +0.85(+2.16%) |
Sep 22, 2021 | 39.41 | 39.72 | 39.11 | 39.31 | 515,177 | -0.04(-0.10%) |
Sep 21, 2021 | 38.56 | 39.57 | 38.47 | 39.35 | 901,778 | +0.85(+2.21%) |
Sep 20, 2021 | 38.81 | 39.13 | 38.11 | 38.50 | 934,240 | -0.53(-1.36%) |
Sep 17, 2021 | 39.10 | 39.73 | 38.80 | 39.03 | 1,665,462 | +0.00(+0.00%) |
Sep 16, 2021 | 38.81 | 39.33 | 38.03 | 39.03 | 960,341 | +0.13(+0.33%) |
Sep 15, 2021 | 37.42 | 38.99 | 37.22 | 38.90 | 1,183,178 | +1.36(+3.62%) |
Sep 14, 2021 | 37.87 | 38.16 | 37.35 | 37.54 | 802,151 | -0.14(-0.37%) |
Sep 13, 2021 | 38.15 | 38.42 | 37.62 | 37.68 | 667,325 | -0.34(-0.89%) |
Sep 10, 2021 | 37.50 | 38.31 | 37.31 | 38.02 | 587,740 | +0.45(+1.20%) |
Sep 09, 2021 | 37.97 | 38.23 | 37.54 | 37.57 | 945,606 | -0.53(-1.39%) |
Sep 08, 2021 | 37.68 | 38.45 | 37.54 | 38.10 | 790,995 | +0.39(+1.03%) |
Sep 07, 2021 | 37.32 | 38.05 | 37.05 | 37.71 | 734,430 | +0.43(+1.15%) |
Sep 03, 2021 | 37.62 | 37.80 | 37.26 | 37.28 | 477,931 | -0.54(-1.43%) |
Sep 02, 2021 | 37.88 | 38.25 | 37.41 | 37.82 | 654,193 | -0.04(-0.11%) |
Sep 01, 2021 | 37.47 | 38.07 | 37.00 | 37.86 | 1,023,799 | +0.45(+1.20%) |
Aug 31, 2021 | 37.51 | 37.83 | 37.26 | 37.41 | 1,189,916 | -0.13(-0.35%) |
Aug 30, 2021 | 36.67 | 37.73 | 36.18 | 37.54 | 1,202,650 | +1.42(+3.93%) |
Aug 27, 2021 | 36.02 | 36.89 | 35.57 | 36.12 | 1,850,661 | -0.24(-0.66%) |
Aug 26, 2021 | 39.32 | 39.32 | 36.24 | 36.36 | 2,142,323 | -3.64(-9.10%) |
Aug 25, 2021 | 40.20 | 40.36 | 39.69 | 40.00 | 1,186,432 | -0.10(-0.25%) |
Aug 24, 2021 | 40.36 | 40.99 | 39.91 | 40.10 | 737,434 | -0.25(-0.62%) |
Aug 23, 2021 | 40.43 | 40.50 | 40.01 | 40.35 | 744,320 | +0.04(+0.10%) |
Aug 20, 2021 | 40.00 | 40.38 | 39.88 | 40.31 | 970,902 | +0.21(+0.52%) |
Aug 19, 2021 | 39.89 | 40.49 | 39.68 | 40.10 | 741,487 | +0.11(+0.28%) |
Aug 18, 2021 | 41.77 | 41.84 | 39.97 | 39.99 | 610,383 | -1.74(-4.17%) |
Aug 17, 2021 | 42.00 | 42.00 | 41.52 | 41.73 | 603,437 | +0.00(+0.00%) |
Aug 16, 2021 | 41.52 | 42.13 | 41.52 | 41.73 | 292,468 | -0.09(-0.22%) |
Aug 13, 2021 | 41.50 | 41.97 | 41.29 | 41.82 | 249,153 | +0.43(+1.04%) |
Aug 12, 2021 | 41.89 | 41.95 | 41.31 | 41.39 | 285,811 | -0.46(-1.10%) |
Aug 11, 2021 | 41.51 | 42.09 | 41.31 | 41.85 | 518,539 | +0.38(+0.92%) |
Aug 10, 2021 | 40.96 | 41.49 | 40.83 | 41.47 | 449,380 | +0.41(+1.00%) |
Aug 09, 2021 | 40.14 | 41.15 | 40.09 | 41.06 | 870,212 | +1.01(+2.52%) |
Aug 06, 2021 | 39.94 | 40.32 | 39.58 | 40.05 | 546,963 | +0.09(+0.23%) |
Aug 05, 2021 | 39.62 | 40.13 | 39.59 | 39.96 | 592,690 | +0.34(+0.86%) |
Aug 04, 2021 | 40.40 | 40.40 | 39.45 | 39.62 | 428,393 | -0.78(-1.93%) |
Aug 03, 2021 | 39.91 | 40.62 | 39.81 | 40.40 | 423,230 | +0.41(+1.03%) |
Aug 02, 2021 | 40.03 | 40.25 | 39.82 | 39.99 | 442,815 | +0.08(+0.20%) |
Jul 30, 2021 | 39.88 | 40.23 | 39.82 | 39.91 | 432,670 | -0.03(-0.08%) |
Jul 29, 2021 | 39.94 | 40.34 | 39.89 | 39.94 | 335,609 | +0.12(+0.30%) |
Jul 28, 2021 | 39.78 | 39.98 | 39.37 | 39.82 | 506,341 | -0.02(-0.05%) |
Jul 27, 2021 | 39.86 | 40.08 | 39.68 | 39.84 | 329,135 | +0.03(+0.08%) |
Jul 26, 2021 | 39.89 | 40.25 | 39.73 | 39.81 | 312,295 | +0.00(+0.00%) |
Jul 23, 2021 | 39.26 | 39.96 | 39.09 | 39.81 | 509,721 | +0.52(+1.32%) |
Jul 22, 2021 | 39.68 | 39.85 | 39.14 | 39.29 | 500,201 | -0.54(-1.36%) |
Jul 21, 2021 | 40.15 | 40.24 | 39.76 | 39.83 | 523,138 | -0.22(-0.55%) |
Jul 20, 2021 | 40.60 | 40.96 | 40.00 | 40.05 | 615,194 | -0.42(-1.04%) |
Jul 19, 2021 | 39.40 | 40.53 | 38.99 | 40.47 | 734,723 | +0.82(+2.07%) |
Jul 16, 2021 | 39.84 | 40.06 | 39.59 | 39.65 | 504,096 | -0.01(-0.03%) |
Jul 15, 2021 | 39.54 | 40.04 | 39.27 | 39.66 | 601,589 | +0.19(+0.48%) |
Jul 14, 2021 | 39.20 | 39.77 | 38.90 | 39.47 | 709,407 | +0.31(+0.79%) |
Jul 13, 2021 | 39.60 | 39.83 | 39.09 | 39.16 | 684,174 | -0.62(-1.56%) |
Jul 12, 2021 | 39.91 | 40.41 | 39.51 | 39.78 | 459,325 | -0.25(-0.62%) |
Jul 09, 2021 | 40.05 | 40.59 | 40.00 | 40.03 | 429,405 | +0.16(+0.40%) |
Jul 08, 2021 | 39.34 | 40.07 | 38.94 | 39.87 | 725,922 | +0.38(+0.96%) |
Jul 07, 2021 | 39.26 | 40.02 | 39.14 | 39.49 | 609,859 | +0.11(+0.28%) |
Jul 06, 2021 | 39.74 | 39.74 | 38.93 | 39.38 | 667,934 | -0.47(-1.18%) |
Jul 02, 2021 | 40.25 | 40.31 | 39.82 | 39.85 | 534,850 | -0.23(-0.57%) |