Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.58 | 39.58 | 38.59 | 38.60 | 3,023,426 | -0.96(-2.43%) |
Sep 29, 2021 | 38.82 | 39.70 | 38.79 | 39.56 | 2,073,297 | +0.73(+1.88%) |
Sep 28, 2021 | 39.11 | 39.29 | 38.57 | 38.83 | 2,239,208 | -0.18(-0.47%) |
Sep 27, 2021 | 39.26 | 39.61 | 38.91 | 39.02 | 2,229,098 | -0.16(-0.40%) |
Sep 24, 2021 | 39.11 | 39.45 | 39.03 | 39.17 | 1,332,000 | +0.14(+0.35%) |
Sep 23, 2021 | 39.11 | 39.41 | 39.00 | 39.04 | 1,589,642 | -0.07(-0.19%) |
Sep 22, 2021 | 39.29 | 39.32 | 38.56 | 39.11 | 2,764,625 | +0.13(+0.33%) |
Sep 21, 2021 | 39.33 | 39.57 | 38.80 | 38.98 | 2,150,387 | -0.35(-0.89%) |
Sep 20, 2021 | 39.44 | 39.79 | 39.10 | 39.33 | 4,065,821 | -0.54(-1.37%) |
Sep 17, 2021 | 40.07 | 40.35 | 39.77 | 39.88 | 10,021,102 | -0.30(-0.76%) |
Sep 16, 2021 | 40.68 | 40.88 | 39.94 | 40.18 | 3,245,729 | -0.44(-1.09%) |
Sep 15, 2021 | 40.16 | 40.75 | 40.04 | 40.62 | 3,379,744 | +0.59(+1.48%) |
Sep 14, 2021 | 40.47 | 40.60 | 39.77 | 40.03 | 3,081,962 | -0.43(-1.07%) |
Sep 13, 2021 | 40.01 | 40.90 | 40.00 | 40.47 | 3,532,946 | +0.63(+1.58%) |
Sep 10, 2021 | 39.67 | 39.94 | 39.19 | 39.84 | 2,474,854 | +0.32(+0.82%) |
Sep 09, 2021 | 39.75 | 39.85 | 39.40 | 39.52 | 2,790,329 | -0.20(-0.51%) |
Sep 08, 2021 | 39.80 | 40.41 | 39.53 | 39.72 | 3,681,354 | +0.13(+0.33%) |
Sep 07, 2021 | 39.74 | 40.05 | 39.37 | 39.59 | 3,802,610 | -0.16(-0.39%) |
Sep 03, 2021 | 39.56 | 40.11 | 39.49 | 39.75 | 3,133,873 | +0.22(+0.56%) |
Sep 02, 2021 | 39.17 | 39.92 | 39.08 | 39.53 | 5,285,965 | +0.20(+0.52%) |
Sep 01, 2021 | 39.40 | 40.07 | 38.81 | 39.32 | 5,407,773 | +0.79(+2.06%) |
Aug 31, 2021 | 37.77 | 38.65 | 37.48 | 38.53 | 5,670,584 | +0.71(+1.88%) |
Aug 30, 2021 | 38.07 | 38.31 | 37.76 | 37.82 | 2,867,417 | -0.41(-1.06%) |
Aug 27, 2021 | 37.16 | 38.33 | 37.03 | 38.22 | 4,267,670 | +0.90(+2.40%) |
Aug 26, 2021 | 37.67 | 37.91 | 37.22 | 37.33 | 5,348,140 | -0.63(-1.65%) |
Aug 25, 2021 | 38.11 | 38.50 | 37.83 | 37.96 | 5,266,292 | -0.84(-2.17%) |
Aug 24, 2021 | 39.34 | 39.35 | 38.71 | 38.80 | 3,704,771 | -0.46(-1.18%) |
Aug 23, 2021 | 39.93 | 39.93 | 39.22 | 39.26 | 3,479,290 | -0.70(-1.76%) |
Aug 20, 2021 | 39.96 | 40.43 | 39.67 | 39.96 | 5,180,601 | +0.07(+0.19%) |
Aug 19, 2021 | 39.55 | 40.09 | 39.55 | 39.89 | 2,499,828 | +0.39(+0.98%) |
Aug 18, 2021 | 40.48 | 40.52 | 39.47 | 39.50 | 2,225,088 | -1.03(-2.55%) |
Aug 17, 2021 | 40.15 | 40.81 | 40.15 | 40.53 | 4,641,875 | +0.42(+1.06%) |
Aug 16, 2021 | 39.97 | 40.66 | 39.96 | 40.11 | 2,665,764 | +0.24(+0.60%) |
Aug 13, 2021 | 39.50 | 39.92 | 39.44 | 39.87 | 1,535,826 | +0.54(+1.39%) |
Aug 12, 2021 | 39.56 | 39.72 | 39.24 | 39.32 | 1,824,985 | -0.22(-0.56%) |
Aug 11, 2021 | 39.34 | 39.83 | 39.17 | 39.54 | 2,246,793 | +0.30(+0.75%) |
Aug 10, 2021 | 39.20 | 39.36 | 39.05 | 39.25 | 2,344,991 | -0.07(-0.19%) |
Aug 09, 2021 | 39.17 | 39.34 | 39.01 | 39.32 | 1,930,419 | +0.27(+0.69%) |
Aug 06, 2021 | 38.96 | 39.32 | 38.88 | 39.05 | 2,816,745 | +0.06(+0.17%) |
Aug 05, 2021 | 39.24 | 39.30 | 38.94 | 38.99 | 1,967,829 | -0.20(-0.52%) |
Aug 04, 2021 | 39.90 | 39.90 | 39.11 | 39.19 | 2,756,488 | -0.83(-2.08%) |
Aug 03, 2021 | 39.88 | 40.41 | 39.71 | 40.02 | 2,178,960 | +0.04(+0.09%) |
Aug 02, 2021 | 40.37 | 40.39 | 39.94 | 39.99 | 3,343,519 | -0.38(-0.94%) |
Jul 30, 2021 | 40.61 | 40.91 | 40.36 | 40.37 | 3,669,797 | -0.20(-0.50%) |
Jul 29, 2021 | 40.72 | 40.99 | 40.54 | 40.57 | 1,744,603 | -0.15(-0.36%) |
Jul 28, 2021 | 41.14 | 41.28 | 40.46 | 40.72 | 2,207,606 | -0.54(-1.32%) |
Jul 27, 2021 | 41.31 | 41.63 | 41.07 | 41.26 | 2,463,990 | +0.17(+0.40%) |
Jul 26, 2021 | 41.26 | 41.36 | 41.00 | 41.09 | 1,746,329 | -0.06(-0.13%) |
Jul 23, 2021 | 40.97 | 41.26 | 40.73 | 41.15 | 1,980,453 | +0.28(+0.68%) |
Jul 22, 2021 | 41.01 | 41.11 | 40.61 | 40.87 | 3,428,680 | -0.30(-0.72%) |
Jul 21, 2021 | 41.79 | 41.93 | 41.12 | 41.17 | 3,079,006 | -0.64(-1.52%) |
Jul 20, 2021 | 42.57 | 42.92 | 41.74 | 41.81 | 3,217,881 | -0.58(-1.37%) |
Jul 19, 2021 | 41.99 | 42.64 | 41.64 | 42.39 | 3,037,152 | +0.35(+0.83%) |
Jul 16, 2021 | 41.71 | 42.09 | 41.67 | 42.04 | 2,379,838 | +0.43(+1.04%) |
Jul 15, 2021 | 40.85 | 41.66 | 40.85 | 41.60 | 2,335,948 | +0.64(+1.56%) |
Jul 14, 2021 | 41.22 | 41.24 | 40.46 | 40.97 | 3,218,248 | -0.31(-0.76%) |
Jul 13, 2021 | 41.64 | 41.88 | 41.11 | 41.28 | 3,538,091 | -0.43(-1.04%) |
Jul 12, 2021 | 41.68 | 41.86 | 41.55 | 41.71 | 2,692,388 | -0.08(-0.20%) |
Jul 09, 2021 | 41.99 | 42.19 | 41.68 | 41.80 | 2,269,987 | -0.20(-0.48%) |
Jul 08, 2021 | 42.17 | 42.75 | 41.82 | 42.00 | 3,721,971 | -0.20(-0.48%) |
Jul 07, 2021 | 41.59 | 42.31 | 41.59 | 42.20 | 4,501,328 | +0.49(+1.19%) |
Jul 06, 2021 | 41.77 | 41.81 | 41.46 | 41.70 | 1,898,228 | -0.11(-0.26%) |
Jul 02, 2021 | 42.00 | 42.10 | 41.71 | 41.81 | 2,000,966 | -0.05(-0.13%) |