Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.80 | 41.66 | 40.80 | 40.90 | 4,038,061 | +0.08(+0.20%) |
Sep 29, 2021 | 40.84 | 41.54 | 40.69 | 40.82 | 3,735,881 | +0.42(+1.04%) |
Sep 28, 2021 | 41.50 | 41.58 | 39.71 | 40.40 | 8,875,773 | -1.60(-3.81%) |
Sep 27, 2021 | 43.90 | 43.90 | 41.83 | 42.00 | 6,206,595 | -2.01(-4.57%) |
Sep 24, 2021 | 43.58 | 44.06 | 43.58 | 44.01 | 2,146,471 | +0.21(+0.48%) |
Sep 23, 2021 | 44.20 | 44.37 | 43.62 | 43.80 | 4,421,466 | -0.20(-0.45%) |
Sep 22, 2021 | 43.10 | 44.12 | 42.97 | 44.00 | 5,262,084 | +1.15(+2.68%) |
Sep 21, 2021 | 42.80 | 42.91 | 42.25 | 42.85 | 4,167,599 | +0.33(+0.78%) |
Sep 20, 2021 | 42.25 | 42.65 | 42.10 | 42.52 | 4,610,384 | -0.29(-0.68%) |
Sep 17, 2021 | 43.03 | 43.30 | 42.63 | 42.81 | 6,780,322 | -0.23(-0.53%) |
Sep 16, 2021 | 42.47 | 43.13 | 42.39 | 43.04 | 4,818,411 | +0.45(+1.06%) |
Sep 15, 2021 | 42.08 | 42.89 | 41.96 | 42.59 | 5,109,188 | +0.58(+1.38%) |
Sep 14, 2021 | 43.47 | 43.77 | 41.87 | 42.01 | 11,867,898 | -0.32(-0.76%) |
Sep 13, 2021 | 41.83 | 42.73 | 41.82 | 42.33 | 8,410,677 | +0.00(+0.00%) |
Sep 10, 2021 | 42.13 | 42.69 | 42.00 | 42.33 | 3,900,242 | +0.46(+1.10%) |
Sep 09, 2021 | 41.85 | 42.57 | 41.58 | 41.87 | 3,136,297 | +0.10(+0.24%) |
Sep 08, 2021 | 41.88 | 42.04 | 41.42 | 41.77 | 5,154,316 | -0.23(-0.55%) |
Sep 07, 2021 | 41.95 | 42.19 | 41.14 | 42.00 | 4,620,804 | +1.28(+3.14%) |
Sep 03, 2021 | 40.56 | 40.98 | 40.37 | 40.72 | 2,627,806 | +0.05(+0.12%) |
Sep 02, 2021 | 40.02 | 40.69 | 39.83 | 40.67 | 2,554,999 | +0.76(+1.90%) |
Sep 01, 2021 | 39.39 | 40.05 | 39.11 | 39.91 | 1,904,514 | +0.47(+1.19%) |
Aug 31, 2021 | 40.02 | 40.31 | 39.43 | 39.44 | 3,627,114 | -0.49(-1.23%) |
Aug 30, 2021 | 39.58 | 40.03 | 39.38 | 39.93 | 2,253,853 | +0.65(+1.65%) |
Aug 27, 2021 | 39.59 | 39.90 | 39.27 | 39.28 | 1,754,789 | -0.10(-0.25%) |
Aug 26, 2021 | 39.42 | 40.20 | 39.24 | 39.38 | 3,853,284 | +0.01(+0.03%) |
Aug 25, 2021 | 39.07 | 39.55 | 38.95 | 39.37 | 2,372,520 | +0.44(+1.13%) |
Aug 24, 2021 | 38.88 | 39.21 | 38.74 | 38.93 | 1,998,058 | +0.02(+0.05%) |
Aug 23, 2021 | 38.78 | 39.02 | 38.66 | 38.91 | 3,755,992 | +0.19(+0.49%) |
Aug 20, 2021 | 38.79 | 39.14 | 38.41 | 38.72 | 2,834,182 | -0.11(-0.28%) |
Aug 19, 2021 | 38.12 | 39.19 | 37.82 | 38.83 | 2,464,982 | +0.53(+1.38%) |
Aug 18, 2021 | 39.28 | 39.30 | 38.27 | 38.30 | 3,060,861 | -1.01(-2.57%) |
Aug 17, 2021 | 38.96 | 39.45 | 38.87 | 39.31 | 2,982,548 | +0.23(+0.59%) |
Aug 16, 2021 | 38.78 | 39.17 | 38.47 | 39.08 | 3,305,180 | +0.46(+1.19%) |
Aug 13, 2021 | 38.54 | 38.63 | 38.29 | 38.62 | 1,117,617 | +0.08(+0.21%) |
Aug 12, 2021 | 37.93 | 38.58 | 37.88 | 38.54 | 1,916,862 | +0.69(+1.82%) |
Aug 11, 2021 | 38.38 | 38.50 | 37.70 | 37.85 | 2,885,542 | -0.57(-1.48%) |
Aug 10, 2021 | 38.45 | 38.85 | 38.15 | 38.42 | 2,538,997 | +0.06(+0.16%) |
Aug 09, 2021 | 38.18 | 38.37 | 37.71 | 38.36 | 2,396,261 | +0.34(+0.89%) |
Aug 06, 2021 | 37.94 | 38.12 | 37.81 | 38.02 | 2,211,695 | -0.02(-0.05%) |
Aug 05, 2021 | 38.06 | 38.19 | 37.82 | 38.04 | 2,666,536 | +0.05(+0.13%) |
Aug 04, 2021 | 38.00 | 38.10 | 37.63 | 37.99 | 2,911,541 | +0.19(+0.50%) |
Aug 03, 2021 | 37.79 | 38.04 | 37.59 | 37.80 | 3,959,566 | +0.20(+0.53%) |
Aug 02, 2021 | 38.60 | 38.65 | 37.44 | 37.60 | 3,108,507 | +0.02(+0.05%) |
Jul 30, 2021 | 37.28 | 38.01 | 36.65 | 37.58 | 5,638,130 | +0.35(+0.94%) |
Jul 29, 2021 | 37.41 | 38.04 | 37.21 | 37.23 | 4,213,750 | -0.25(-0.67%) |
Jul 28, 2021 | 37.05 | 37.60 | 36.83 | 37.48 | 4,089,115 | +0.52(+1.41%) |
Jul 27, 2021 | 36.90 | 37.05 | 36.41 | 36.96 | 2,917,502 | +0.09(+0.24%) |
Jul 26, 2021 | 37.03 | 37.25 | 36.73 | 36.87 | 2,125,123 | -0.31(-0.83%) |
Jul 23, 2021 | 36.98 | 37.50 | 36.98 | 37.18 | 2,930,763 | +0.08(+0.22%) |
Jul 22, 2021 | 36.99 | 37.33 | 36.75 | 37.10 | 2,459,579 | +0.26(+0.71%) |
Jul 21, 2021 | 37.19 | 37.30 | 36.00 | 36.84 | 3,650,299 | -0.31(-0.83%) |
Jul 20, 2021 | 36.33 | 37.35 | 36.21 | 37.15 | 4,355,752 | +0.99(+2.74%) |
Jul 19, 2021 | 36.01 | 36.32 | 35.77 | 36.16 | 2,384,627 | -0.19(-0.52%) |
Jul 16, 2021 | 36.33 | 36.52 | 35.84 | 36.35 | 2,295,927 | +0.04(+0.11%) |
Jul 15, 2021 | 36.04 | 36.52 | 35.87 | 36.31 | 2,598,871 | +0.27(+0.75%) |
Jul 14, 2021 | 36.02 | 36.11 | 35.61 | 36.04 | 3,888,875 | +0.01(+0.03%) |
Jul 13, 2021 | 36.20 | 36.35 | 35.86 | 36.03 | 2,467,114 | -0.19(-0.52%) |
Jul 12, 2021 | 36.23 | 36.50 | 36.12 | 36.22 | 4,107,129 | +0.14(+0.39%) |
Jul 09, 2021 | 35.56 | 36.12 | 35.56 | 36.08 | 4,676,025 | +0.53(+1.49%) |
Jul 08, 2021 | 35.14 | 35.90 | 34.85 | 35.55 | 3,984,993 | -0.17(-0.48%) |
Jul 07, 2021 | 36.36 | 36.42 | 35.43 | 35.72 | 2,702,125 | -0.48(-1.33%) |
Jul 06, 2021 | 35.67 | 36.22 | 35.45 | 36.20 | 3,516,465 | +0.84(+2.38%) |
Jul 02, 2021 | 36.19 | 36.19 | 35.24 | 35.36 | 3,665,224 | -0.85(-2.35%) |