Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.83 | 39.08 | 38.16 | 38.18 | 2,374,927 | -0.66(-1.70%) |
Sep 29, 2021 | 38.35 | 39.07 | 38.11 | 38.84 | 1,752,000 | +0.45(+1.17%) |
Sep 28, 2021 | 39.23 | 39.60 | 38.32 | 38.39 | 2,308,679 | -0.97(-2.46%) |
Sep 27, 2021 | 39.43 | 39.69 | 39.34 | 39.36 | 2,455,983 | +0.18(+0.46%) |
Sep 24, 2021 | 39.07 | 39.27 | 38.80 | 39.18 | 6,199,094 | +0.18(+0.46%) |
Sep 23, 2021 | 39.22 | 39.55 | 38.95 | 39.00 | 1,557,900 | -0.02(-0.05%) |
Sep 22, 2021 | 39.09 | 39.25 | 38.92 | 39.02 | 1,727,037 | +0.29(+0.75%) |
Sep 21, 2021 | 39.09 | 39.21 | 38.66 | 38.73 | 1,287,352 | -0.12(-0.31%) |
Sep 20, 2021 | 38.94 | 39.20 | 38.38 | 38.85 | 1,960,376 | -0.45(-1.15%) |
Sep 17, 2021 | 39.13 | 39.48 | 39.00 | 39.30 | 4,357,609 | +0.14(+0.36%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.13 | 39.16 | 1,979,513 | -0.18(-0.46%) |
Sep 15, 2021 | 39.13 | 39.60 | 38.82 | 39.34 | 2,510,206 | +0.08(+0.20%) |
Sep 14, 2021 | 39.95 | 40.24 | 39.16 | 39.26 | 1,953,107 | -0.63(-1.58%) |
Sep 13, 2021 | 39.28 | 40.02 | 39.17 | 39.89 | 2,359,586 | +0.95(+2.44%) |
Sep 10, 2021 | 39.79 | 39.89 | 38.91 | 38.94 | 1,625,673 | -0.58(-1.47%) |
Sep 09, 2021 | 40.00 | 40.47 | 39.47 | 39.52 | 2,384,628 | -0.45(-1.13%) |
Sep 08, 2021 | 38.92 | 40.04 | 38.77 | 39.97 | 2,883,509 | +0.97(+2.49%) |
Sep 07, 2021 | 39.41 | 39.41 | 38.70 | 39.00 | 2,280,779 | -0.43(-1.09%) |
Sep 03, 2021 | 39.55 | 39.72 | 39.11 | 39.43 | 1,975,171 | -0.19(-0.48%) |
Sep 02, 2021 | 40.41 | 40.42 | 39.45 | 39.62 | 1,740,229 | -0.85(-2.10%) |
Sep 01, 2021 | 41.06 | 41.19 | 40.45 | 40.47 | 1,156,070 | -0.63(-1.53%) |
Aug 31, 2021 | 41.17 | 41.49 | 40.94 | 41.10 | 1,876,385 | -0.15(-0.36%) |
Aug 30, 2021 | 41.76 | 41.99 | 41.17 | 41.25 | 1,544,646 | -0.50(-1.20%) |
Aug 27, 2021 | 41.81 | 41.97 | 41.41 | 41.75 | 2,677,924 | +0.36(+0.87%) |
Aug 26, 2021 | 42.17 | 42.19 | 41.37 | 41.39 | 1,375,079 | -0.69(-1.64%) |
Aug 25, 2021 | 41.95 | 42.32 | 41.90 | 42.08 | 1,615,770 | +0.04(+0.10%) |
Aug 24, 2021 | 42.05 | 42.54 | 42.01 | 42.04 | 2,186,615 | -0.06(-0.14%) |
Aug 23, 2021 | 42.08 | 42.38 | 41.97 | 42.10 | 1,078,057 | +0.00(+0.00%) |
Aug 20, 2021 | 41.60 | 42.15 | 41.38 | 42.10 | 1,722,738 | +0.44(+1.06%) |
Aug 19, 2021 | 41.38 | 41.89 | 41.27 | 41.66 | 1,077,710 | -0.02(-0.05%) |
Aug 18, 2021 | 41.77 | 42.17 | 41.63 | 41.68 | 1,133,252 | -0.22(-0.53%) |
Aug 17, 2021 | 41.80 | 42.35 | 41.68 | 41.90 | 1,172,624 | +0.09(+0.22%) |
Aug 16, 2021 | 41.48 | 41.95 | 41.27 | 41.81 | 993,043 | +0.03(+0.07%) |
Aug 13, 2021 | 41.80 | 41.92 | 41.63 | 41.78 | 1,198,078 | +0.12(+0.29%) |
Aug 12, 2021 | 41.50 | 41.88 | 41.34 | 41.66 | 1,405,366 | +0.14(+0.34%) |
Aug 11, 2021 | 40.80 | 41.66 | 40.62 | 41.52 | 1,488,920 | +0.74(+1.81%) |
Aug 10, 2021 | 40.48 | 41.17 | 40.45 | 40.78 | 1,127,101 | +0.24(+0.59%) |
Aug 09, 2021 | 40.56 | 40.76 | 40.23 | 40.54 | 1,090,467 | -0.04(-0.10%) |
Aug 06, 2021 | 40.41 | 40.67 | 40.23 | 40.58 | 1,050,334 | +0.59(+1.48%) |
Aug 05, 2021 | 39.59 | 40.00 | 39.35 | 39.99 | 1,219,746 | +0.57(+1.45%) |
Aug 04, 2021 | 39.16 | 40.01 | 39.03 | 39.42 | 1,311,103 | +0.08(+0.20%) |
Aug 03, 2021 | 39.45 | 39.72 | 38.59 | 39.34 | 2,236,603 | +0.13(+0.33%) |
Aug 02, 2021 | 39.18 | 39.66 | 39.00 | 39.21 | 3,166,372 | +0.21(+0.54%) |
Jul 30, 2021 | 38.61 | 39.45 | 38.50 | 39.00 | 2,488,509 | +0.50(+1.30%) |
Jul 29, 2021 | 38.59 | 38.76 | 37.75 | 38.50 | 4,177,422 | +0.44(+1.16%) |
Jul 28, 2021 | 38.67 | 38.79 | 37.78 | 38.06 | 2,041,327 | -0.48(-1.25%) |
Jul 27, 2021 | 38.48 | 38.84 | 38.23 | 38.54 | 1,709,871 | -0.17(-0.44%) |
Jul 26, 2021 | 38.43 | 38.89 | 38.38 | 38.71 | 1,137,727 | +0.18(+0.47%) |
Jul 23, 2021 | 38.54 | 38.64 | 38.25 | 38.53 | 1,039,788 | +0.40(+1.05%) |
Jul 22, 2021 | 38.34 | 38.39 | 37.93 | 38.13 | 1,074,754 | -0.35(-0.91%) |
Jul 21, 2021 | 38.24 | 38.81 | 38.24 | 38.48 | 1,035,877 | +0.59(+1.56%) |
Jul 20, 2021 | 37.04 | 38.40 | 36.92 | 37.89 | 2,634,440 | +1.07(+2.91%) |
Jul 19, 2021 | 37.54 | 37.77 | 36.52 | 36.82 | 1,849,420 | -1.26(-3.31%) |
Jul 16, 2021 | 38.05 | 38.23 | 37.87 | 38.08 | 939,043 | +0.10(+0.26%) |
Jul 15, 2021 | 37.41 | 38.08 | 37.33 | 37.98 | 961,784 | +0.23(+0.61%) |
Jul 14, 2021 | 37.70 | 37.91 | 37.43 | 37.75 | 1,646,486 | +0.21(+0.56%) |
Jul 13, 2021 | 38.31 | 38.35 | 37.47 | 37.54 | 1,091,726 | -0.84(-2.19%) |
Jul 12, 2021 | 38.22 | 38.63 | 38.05 | 38.38 | 1,133,143 | -0.12(-0.31%) |
Jul 09, 2021 | 38.13 | 38.56 | 37.96 | 38.50 | 1,891,619 | +0.88(+2.34%) |
Jul 08, 2021 | 38.57 | 38.57 | 37.40 | 37.62 | 2,808,461 | -1.40(-3.59%) |
Jul 07, 2021 | 38.59 | 39.13 | 38.52 | 39.02 | 1,041,395 | +0.22(+0.57%) |
Jul 06, 2021 | 39.36 | 39.42 | 38.45 | 38.80 | 1,523,539 | -0.71(-1.80%) |
Jul 02, 2021 | 40.03 | 40.25 | 39.38 | 39.51 | 1,505,087 | -0.44(-1.10%) |