Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.64 | 39.64 | 38.71 | 38.82 | 1,674,762 | -0.61(-1.55%) |
Sep 29, 2021 | 40.13 | 40.13 | 39.37 | 39.44 | 1,266,823 | -0.69(-1.72%) |
Sep 28, 2021 | 40.64 | 41.05 | 40.11 | 40.13 | 1,072,068 | -0.41(-1.01%) |
Sep 27, 2021 | 39.83 | 40.87 | 39.83 | 40.53 | 1,927,139 | +1.18(+3.01%) |
Sep 24, 2021 | 39.78 | 39.96 | 39.26 | 39.35 | 1,251,882 | -0.53(-1.32%) |
Sep 23, 2021 | 39.44 | 40.10 | 39.44 | 39.88 | 1,136,872 | +0.44(+1.12%) |
Sep 22, 2021 | 39.72 | 39.91 | 39.38 | 39.44 | 1,826,950 | -0.03(-0.06%) |
Sep 21, 2021 | 39.81 | 39.91 | 39.04 | 39.46 | 1,123,378 | +0.29(+0.74%) |
Sep 20, 2021 | 39.43 | 39.77 | 38.58 | 39.17 | 1,771,522 | -1.30(-3.22%) |
Sep 17, 2021 | 39.99 | 40.53 | 39.99 | 40.47 | 2,122,572 | +0.27(+0.68%) |
Sep 16, 2021 | 40.15 | 40.26 | 39.74 | 40.20 | 1,716,849 | -0.01(-0.02%) |
Sep 15, 2021 | 40.86 | 40.92 | 40.10 | 40.21 | 1,602,858 | -0.37(-0.92%) |
Sep 14, 2021 | 40.86 | 40.90 | 40.36 | 40.59 | 772,466 | -0.04(-0.10%) |
Sep 13, 2021 | 40.82 | 41.05 | 40.38 | 40.63 | 1,811,805 | +0.09(+0.21%) |
Sep 10, 2021 | 41.31 | 41.34 | 40.47 | 40.54 | 1,568,496 | -0.51(-1.24%) |
Sep 09, 2021 | 40.64 | 41.44 | 40.52 | 41.05 | 1,703,107 | +0.03(+0.06%) |
Sep 08, 2021 | 41.86 | 42.35 | 40.93 | 41.03 | 1,432,059 | -0.76(-1.81%) |
Sep 07, 2021 | 42.14 | 42.64 | 41.77 | 41.79 | 1,232,890 | -0.71(-1.66%) |
Sep 03, 2021 | 42.67 | 42.72 | 42.43 | 42.49 | 859,285 | -0.09(-0.22%) |
Sep 02, 2021 | 42.46 | 43.13 | 42.46 | 42.59 | 628,521 | +0.14(+0.32%) |
Sep 01, 2021 | 42.08 | 42.70 | 41.79 | 42.45 | 1,417,678 | +0.54(+1.28%) |
Aug 31, 2021 | 41.74 | 42.66 | 41.74 | 41.91 | 1,808,011 | -0.04(-0.10%) |
Aug 30, 2021 | 42.05 | 42.63 | 41.89 | 41.96 | 1,248,438 | +0.04(+0.10%) |
Aug 27, 2021 | 41.00 | 42.10 | 41.00 | 41.91 | 1,243,771 | +1.07(+2.63%) |
Aug 26, 2021 | 41.17 | 41.86 | 40.84 | 40.84 | 1,137,481 | -0.33(-0.81%) |
Aug 25, 2021 | 40.82 | 41.65 | 40.70 | 41.17 | 1,187,730 | +0.49(+1.19%) |
Aug 24, 2021 | 40.36 | 40.89 | 40.29 | 40.69 | 1,118,184 | +0.43(+1.08%) |
Aug 23, 2021 | 40.95 | 41.08 | 40.21 | 40.25 | 1,822,250 | -0.03(-0.06%) |
Aug 20, 2021 | 39.55 | 40.70 | 39.49 | 40.28 | 1,169,446 | +0.44(+1.11%) |
Aug 19, 2021 | 40.16 | 40.61 | 39.44 | 39.84 | 1,600,840 | -0.76(-1.87%) |
Aug 18, 2021 | 41.13 | 41.31 | 40.54 | 40.59 | 1,368,418 | -0.58(-1.41%) |
Aug 17, 2021 | 41.34 | 41.78 | 40.72 | 41.17 | 1,157,990 | -0.28(-0.68%) |
Aug 16, 2021 | 40.13 | 41.87 | 40.12 | 41.45 | 2,326,955 | +0.16(+0.39%) |
Aug 13, 2021 | 41.41 | 41.93 | 41.12 | 41.29 | 1,702,261 | +0.06(+0.14%) |
Aug 12, 2021 | 40.36 | 41.25 | 40.36 | 41.23 | 1,000,780 | +0.78(+1.94%) |
Aug 11, 2021 | 39.97 | 40.74 | 39.70 | 40.45 | 1,119,442 | +0.38(+0.96%) |
Aug 10, 2021 | 39.23 | 40.36 | 39.23 | 40.07 | 1,349,594 | +0.87(+2.22%) |
Aug 09, 2021 | 38.82 | 39.33 | 38.52 | 39.20 | 1,308,786 | +0.19(+0.48%) |
Aug 06, 2021 | 39.22 | 39.53 | 38.92 | 39.01 | 1,596,645 | -0.12(-0.30%) |
Aug 05, 2021 | 39.84 | 40.46 | 39.06 | 39.13 | 1,590,921 | -0.55(-1.38%) |
Aug 04, 2021 | 39.68 | 40.38 | 39.53 | 39.68 | 2,119,623 | -0.33(-0.83%) |
Aug 03, 2021 | 39.32 | 40.10 | 38.96 | 40.01 | 1,756,540 | +0.93(+2.37%) |
Aug 02, 2021 | 38.88 | 39.84 | 38.87 | 39.08 | 1,856,038 | +0.25(+0.64%) |
Jul 30, 2021 | 39.71 | 39.71 | 38.83 | 38.83 | 1,686,091 | -0.85(-2.14%) |
Jul 29, 2021 | 40.04 | 40.06 | 39.18 | 39.68 | 1,335,675 | -0.02(-0.04%) |
Jul 28, 2021 | 39.77 | 39.91 | 39.22 | 39.70 | 705,518 | +0.08(+0.21%) |
Jul 27, 2021 | 40.00 | 40.03 | 39.45 | 39.62 | 791,172 | -0.27(-0.69%) |
Jul 26, 2021 | 38.73 | 39.96 | 38.70 | 39.89 | 1,169,263 | +1.27(+3.28%) |
Jul 23, 2021 | 38.83 | 38.91 | 38.21 | 38.63 | 1,496,657 | +0.01(+0.02%) |
Jul 22, 2021 | 38.83 | 39.02 | 38.38 | 38.62 | 1,193,282 | -0.03(-0.09%) |
Jul 21, 2021 | 39.33 | 39.97 | 38.63 | 38.65 | 1,262,851 | -0.23(-0.58%) |
Jul 20, 2021 | 38.10 | 38.88 | 37.73 | 38.88 | 1,128,881 | +1.23(+3.25%) |
Jul 19, 2021 | 37.95 | 38.24 | 37.30 | 37.65 | 2,408,693 | -1.16(-2.98%) |
Jul 16, 2021 | 38.88 | 38.99 | 38.46 | 38.81 | 1,101,060 | +0.08(+0.19%) |
Jul 15, 2021 | 38.83 | 39.06 | 38.49 | 38.73 | 1,155,064 | -0.36(-0.92%) |
Jul 14, 2021 | 39.57 | 39.88 | 38.85 | 39.09 | 1,107,730 | -0.25(-0.64%) |
Jul 13, 2021 | 40.00 | 40.08 | 39.27 | 39.34 | 802,944 | -0.67(-1.69%) |
Jul 12, 2021 | 40.08 | 40.18 | 39.72 | 40.02 | 880,023 | -0.31(-0.76%) |
Jul 09, 2021 | 40.31 | 40.65 | 40.15 | 40.33 | 1,101,979 | +0.14(+0.35%) |
Jul 08, 2021 | 39.75 | 40.32 | 39.46 | 40.18 | 820,054 | -0.02(-0.04%) |
Jul 07, 2021 | 40.52 | 40.99 | 39.88 | 40.20 | 948,485 | -0.53(-1.31%) |
Jul 06, 2021 | 40.92 | 40.96 | 39.96 | 40.73 | 1,405,679 | -0.17(-0.41%) |
Jul 02, 2021 | 40.83 | 40.98 | 40.46 | 40.90 | 1,116,235 | +0.05(+0.12%) |