Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.76 | 37.79 | 36.56 | 37.17 | 7,607,603 | +0.89(+2.46%) |
Sep 29, 2021 | 37.23 | 37.32 | 36.17 | 36.27 | 8,677,019 | -1.06(-2.83%) |
Sep 28, 2021 | 37.27 | 37.56 | 36.85 | 37.33 | 6,145,666 | -0.37(-0.98%) |
Sep 27, 2021 | 37.85 | 38.52 | 37.63 | 37.70 | 5,237,395 | -0.04(-0.10%) |
Sep 24, 2021 | 37.69 | 38.18 | 37.44 | 37.74 | 3,702,112 | -0.23(-0.61%) |
Sep 23, 2021 | 38.62 | 38.76 | 37.96 | 37.97 | 6,416,244 | -0.82(-2.12%) |
Sep 22, 2021 | 38.91 | 39.96 | 38.75 | 38.79 | 7,495,433 | +0.16(+0.40%) |
Sep 21, 2021 | 39.13 | 39.46 | 38.52 | 38.64 | 5,104,517 | -0.06(-0.15%) |
Sep 20, 2021 | 38.72 | 38.79 | 38.10 | 38.70 | 7,848,190 | -0.54(-1.38%) |
Sep 17, 2021 | 39.34 | 39.46 | 38.91 | 39.24 | 6,604,848 | -0.34(-0.86%) |
Sep 16, 2021 | 39.94 | 40.01 | 38.94 | 39.58 | 11,497,913 | -1.62(-3.93%) |
Sep 15, 2021 | 40.87 | 41.56 | 40.81 | 41.20 | 4,420,188 | -0.05(-0.12%) |
Sep 14, 2021 | 41.25 | 41.58 | 40.72 | 41.25 | 4,511,031 | +0.17(+0.42%) |
Sep 13, 2021 | 39.89 | 41.44 | 39.76 | 41.07 | 12,732,481 | +1.42(+3.57%) |
Sep 10, 2021 | 40.51 | 40.60 | 39.58 | 39.66 | 5,932,516 | -0.67(-1.66%) |
Sep 09, 2021 | 41.14 | 41.15 | 40.06 | 40.33 | 7,532,271 | -0.47(-1.14%) |
Sep 08, 2021 | 41.07 | 41.12 | 40.35 | 40.79 | 5,104,763 | -0.26(-0.64%) |
Sep 07, 2021 | 42.02 | 42.32 | 41.02 | 41.05 | 9,289,028 | -1.58(-3.71%) |
Sep 03, 2021 | 42.09 | 43.03 | 42.03 | 42.63 | 9,541,237 | +1.32(+3.19%) |
Sep 02, 2021 | 41.50 | 41.76 | 41.11 | 41.32 | 4,142,232 | -0.20(-0.49%) |
Sep 01, 2021 | 42.04 | 42.17 | 41.42 | 41.52 | 4,123,772 | -0.27(-0.65%) |
Aug 31, 2021 | 41.29 | 41.86 | 41.12 | 41.79 | 6,898,877 | +0.64(+1.55%) |
Aug 30, 2021 | 41.83 | 41.97 | 40.98 | 41.15 | 5,345,318 | -0.61(-1.46%) |
Aug 27, 2021 | 39.82 | 41.96 | 39.74 | 41.76 | 11,417,316 | +1.87(+4.69%) |
Aug 26, 2021 | 39.83 | 40.58 | 39.71 | 39.89 | 3,455,653 | -0.27(-0.68%) |
Aug 25, 2021 | 40.59 | 40.59 | 39.83 | 40.16 | 5,791,705 | -0.67(-1.64%) |
Aug 24, 2021 | 40.86 | 41.01 | 40.46 | 40.83 | 3,235,547 | +0.22(+0.55%) |
Aug 23, 2021 | 39.60 | 40.87 | 39.51 | 40.61 | 11,844,761 | +2.13(+5.54%) |
Aug 20, 2021 | 38.45 | 38.93 | 38.30 | 38.47 | 3,480,433 | -0.12(-0.30%) |
Aug 19, 2021 | 39.42 | 39.46 | 38.43 | 38.59 | 8,017,523 | -0.92(-2.33%) |
Aug 18, 2021 | 40.36 | 40.42 | 39.07 | 39.51 | 5,938,725 | -0.73(-1.81%) |
Aug 17, 2021 | 40.89 | 41.19 | 39.91 | 40.24 | 5,617,034 | -0.86(-2.10%) |
Aug 16, 2021 | 41.37 | 41.63 | 40.93 | 41.10 | 5,160,595 | -0.44(-1.05%) |
Aug 13, 2021 | 41.13 | 41.73 | 41.00 | 41.54 | 8,517,753 | +0.97(+2.39%) |
Aug 12, 2021 | 41.11 | 41.15 | 40.24 | 40.57 | 6,512,294 | -0.80(-1.94%) |
Aug 11, 2021 | 40.94 | 41.63 | 40.89 | 41.37 | 7,068,752 | +1.01(+2.50%) |
Aug 10, 2021 | 40.65 | 40.90 | 40.17 | 40.37 | 6,421,296 | -0.33(-0.81%) |
Aug 09, 2021 | 41.67 | 41.84 | 40.66 | 40.69 | 10,686,624 | -1.57(-3.72%) |
Aug 06, 2021 | 42.21 | 42.59 | 41.66 | 42.27 | 7,927,994 | -1.13(-2.61%) |
Aug 05, 2021 | 44.10 | 44.22 | 43.26 | 43.40 | 4,895,829 | -0.61(-1.39%) |
Aug 04, 2021 | 45.09 | 45.66 | 43.93 | 44.01 | 5,058,237 | -0.56(-1.26%) |
Aug 03, 2021 | 44.30 | 44.59 | 43.98 | 44.57 | 4,123,408 | +0.36(+0.81%) |
Aug 02, 2021 | 44.45 | 44.57 | 44.07 | 44.21 | 2,922,162 | -0.21(-0.48%) |
Jul 30, 2021 | 44.32 | 44.95 | 43.93 | 44.43 | 4,342,109 | -0.27(-0.61%) |
Jul 29, 2021 | 44.49 | 45.15 | 44.32 | 44.70 | 7,719,376 | +1.12(+2.58%) |
Jul 28, 2021 | 42.39 | 43.61 | 42.36 | 43.57 | 5,736,079 | +0.91(+2.14%) |
Jul 27, 2021 | 42.83 | 42.94 | 42.10 | 42.66 | 4,322,947 | -0.29(-0.68%) |
Jul 26, 2021 | 42.26 | 43.26 | 42.14 | 42.95 | 4,648,946 | +0.66(+1.56%) |
Jul 23, 2021 | 42.60 | 42.77 | 42.06 | 42.29 | 3,409,113 | -0.42(-0.98%) |
Jul 22, 2021 | 43.09 | 43.13 | 42.23 | 42.71 | 3,472,640 | -0.43(-0.99%) |
Jul 21, 2021 | 41.90 | 43.33 | 41.75 | 43.14 | 6,770,775 | +0.96(+2.28%) |
Jul 20, 2021 | 42.27 | 42.80 | 41.83 | 42.18 | 4,541,071 | +0.13(+0.30%) |
Jul 19, 2021 | 42.78 | 43.08 | 41.74 | 42.05 | 8,267,141 | -1.44(-3.32%) |
Jul 16, 2021 | 45.08 | 45.09 | 43.40 | 43.50 | 9,089,343 | -1.84(-4.06%) |
Jul 15, 2021 | 45.37 | 45.54 | 44.97 | 45.34 | 4,257,132 | +0.05(+0.11%) |
Jul 14, 2021 | 45.57 | 45.78 | 44.91 | 45.29 | 7,412,523 | +0.79(+1.76%) |
Jul 13, 2021 | 44.19 | 45.47 | 44.13 | 44.50 | 6,612,689 | +0.35(+0.79%) |
Jul 12, 2021 | 44.90 | 45.31 | 44.10 | 44.16 | 8,970,400 | -1.04(-2.30%) |
Jul 09, 2021 | 44.41 | 45.38 | 44.36 | 45.19 | 5,870,118 | +1.06(+2.39%) |
Jul 08, 2021 | 45.44 | 45.60 | 43.87 | 44.14 | 6,728,588 | -1.32(-2.90%) |
Jul 07, 2021 | 45.88 | 46.00 | 45.07 | 45.45 | 4,123,841 | -0.14(-0.30%) |
Jul 06, 2021 | 46.75 | 46.90 | 45.22 | 45.59 | 7,546,054 | -0.42(-0.91%) |
Jul 02, 2021 | 45.97 | 46.25 | 45.29 | 46.01 | 5,004,558 | +0.76(+1.67%) |