Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.49 | 39.85 | 38.67 | 38.76 | 1,011,523 | -0.28(-0.72%) |
Sep 29, 2021 | 39.01 | 39.38 | 38.51 | 39.04 | 928,350 | +0.15(+0.39%) |
Sep 28, 2021 | 39.90 | 40.40 | 38.80 | 38.89 | 1,062,074 | -1.26(-3.14%) |
Sep 27, 2021 | 39.79 | 40.66 | 39.79 | 40.15 | 968,310 | +0.37(+0.93%) |
Sep 24, 2021 | 39.90 | 40.18 | 39.61 | 39.78 | 538,666 | -0.30(-0.75%) |
Sep 23, 2021 | 39.00 | 40.34 | 38.93 | 40.08 | 917,822 | +1.38(+3.57%) |
Sep 22, 2021 | 38.11 | 38.95 | 37.91 | 38.70 | 666,846 | +1.17(+3.12%) |
Sep 21, 2021 | 39.01 | 39.01 | 37.46 | 37.53 | 665,077 | -0.87(-2.27%) |
Sep 20, 2021 | 37.52 | 38.42 | 37.41 | 38.40 | 1,134,064 | -0.22(-0.57%) |
Sep 17, 2021 | 39.17 | 39.34 | 38.37 | 38.62 | 1,573,142 | -0.60(-1.53%) |
Sep 16, 2021 | 39.24 | 39.73 | 38.79 | 39.22 | 949,854 | -0.19(-0.48%) |
Sep 15, 2021 | 38.87 | 39.48 | 38.67 | 39.41 | 821,843 | +0.58(+1.49%) |
Sep 14, 2021 | 39.90 | 39.97 | 38.55 | 38.83 | 1,136,445 | -1.03(-2.58%) |
Sep 13, 2021 | 40.00 | 40.26 | 39.38 | 39.86 | 1,557,709 | +0.34(+0.86%) |
Sep 10, 2021 | 41.14 | 41.23 | 39.37 | 39.52 | 980,282 | -1.32(-3.23%) |
Sep 09, 2021 | 40.48 | 41.10 | 40.38 | 40.84 | 825,904 | +0.17(+0.42%) |
Sep 08, 2021 | 41.23 | 41.60 | 40.54 | 40.67 | 781,895 | -0.78(-1.88%) |
Sep 07, 2021 | 41.46 | 41.78 | 41.05 | 41.45 | 892,116 | -0.33(-0.79%) |
Sep 03, 2021 | 42.61 | 42.77 | 41.60 | 41.78 | 804,866 | -0.96(-2.25%) |
Sep 02, 2021 | 42.77 | 42.90 | 42.09 | 42.74 | 655,767 | +0.40(+0.94%) |
Sep 01, 2021 | 42.59 | 42.69 | 41.33 | 42.34 | 707,115 | -0.14(-0.33%) |
Aug 31, 2021 | 43.08 | 43.10 | 42.20 | 42.48 | 903,556 | -0.65(-1.51%) |
Aug 30, 2021 | 44.26 | 44.33 | 43.04 | 43.13 | 834,699 | -1.07(-2.42%) |
Aug 27, 2021 | 42.73 | 44.37 | 42.56 | 44.20 | 978,938 | +1.49(+3.49%) |
Aug 26, 2021 | 43.44 | 43.55 | 42.56 | 42.71 | 410,170 | -0.64(-1.48%) |
Aug 25, 2021 | 42.07 | 43.52 | 42.07 | 43.35 | 778,794 | +1.06(+2.51%) |
Aug 24, 2021 | 41.29 | 42.51 | 41.17 | 42.29 | 412,405 | +0.94(+2.27%) |
Aug 23, 2021 | 41.51 | 41.63 | 40.90 | 41.35 | 515,359 | +0.47(+1.15%) |
Aug 20, 2021 | 40.03 | 40.92 | 39.75 | 40.88 | 978,242 | +0.79(+1.97%) |
Aug 19, 2021 | 40.32 | 40.51 | 39.06 | 40.09 | 1,494,342 | -0.93(-2.27%) |
Aug 18, 2021 | 41.45 | 41.80 | 40.98 | 41.02 | 721,531 | -0.78(-1.87%) |
Aug 17, 2021 | 42.19 | 42.31 | 41.24 | 41.80 | 1,096,111 | -0.87(-2.04%) |
Aug 16, 2021 | 43.19 | 43.19 | 41.80 | 42.67 | 824,522 | -0.78(-1.80%) |
Aug 13, 2021 | 43.80 | 43.89 | 42.70 | 43.45 | 700,683 | -0.53(-1.21%) |
Aug 12, 2021 | 44.60 | 45.01 | 43.87 | 43.98 | 970,680 | -0.26(-0.59%) |
Aug 11, 2021 | 41.95 | 44.51 | 41.71 | 44.24 | 1,790,139 | +2.29(+5.46%) |
Aug 10, 2021 | 40.40 | 42.02 | 40.33 | 41.95 | 1,421,701 | +1.62(+4.02%) |
Aug 09, 2021 | 41.15 | 41.24 | 40.11 | 40.33 | 1,152,046 | -1.05(-2.54%) |
Aug 06, 2021 | 40.09 | 41.53 | 40.04 | 41.38 | 1,345,532 | +1.70(+4.28%) |
Aug 05, 2021 | 40.66 | 40.70 | 38.82 | 39.68 | 2,814,285 | -0.53(-1.32%) |
Aug 04, 2021 | 40.86 | 41.55 | 38.11 | 40.21 | 5,339,204 | -3.95(-8.94%) |
Aug 03, 2021 | 44.41 | 44.80 | 42.62 | 44.16 | 1,247,211 | -0.21(-0.47%) |
Aug 02, 2021 | 44.83 | 46.73 | 44.30 | 44.37 | 1,425,350 | -0.03(-0.07%) |
Jul 30, 2021 | 44.01 | 44.45 | 43.60 | 44.40 | 1,017,033 | +0.27(+0.61%) |
Jul 29, 2021 | 44.89 | 44.89 | 43.68 | 44.13 | 1,117,929 | -0.42(-0.94%) |
Jul 28, 2021 | 44.55 | 45.07 | 43.97 | 44.55 | 609,252 | +0.01(+0.02%) |
Jul 27, 2021 | 44.63 | 45.01 | 44.07 | 44.54 | 409,148 | -0.56(-1.24%) |
Jul 26, 2021 | 44.70 | 45.31 | 44.70 | 45.10 | 310,666 | +0.51(+1.14%) |
Jul 23, 2021 | 44.71 | 44.84 | 44.02 | 44.59 | 456,681 | +0.32(+0.72%) |
Jul 22, 2021 | 45.49 | 45.49 | 43.62 | 44.27 | 1,178,199 | -1.15(-2.53%) |
Jul 21, 2021 | 44.91 | 45.58 | 44.45 | 45.42 | 777,080 | +1.22(+2.76%) |
Jul 20, 2021 | 42.85 | 44.76 | 42.56 | 44.20 | 1,131,184 | +1.63(+3.83%) |
Jul 19, 2021 | 42.26 | 43.37 | 41.77 | 42.57 | 1,224,025 | -1.18(-2.70%) |
Jul 16, 2021 | 45.15 | 45.22 | 43.59 | 43.75 | 987,618 | -1.10(-2.45%) |
Jul 15, 2021 | 44.78 | 45.00 | 44.28 | 44.85 | 579,099 | -0.24(-0.53%) |
Jul 14, 2021 | 44.86 | 45.43 | 44.16 | 45.09 | 811,753 | +0.43(+0.96%) |
Jul 13, 2021 | 45.70 | 46.02 | 44.46 | 44.66 | 1,101,279 | -1.42(-3.08%) |
Jul 12, 2021 | 46.59 | 46.68 | 45.73 | 46.08 | 1,156,212 | -0.72(-1.54%) |
Jul 09, 2021 | 47.10 | 47.27 | 46.39 | 46.80 | 888,854 | +0.26(+0.56%) |
Jul 08, 2021 | 44.86 | 47.20 | 44.48 | 46.54 | 857,890 | +0.28(+0.61%) |
Jul 07, 2021 | 46.19 | 46.74 | 45.10 | 46.26 | 933,117 | +0.02(+0.04%) |
Jul 06, 2021 | 48.18 | 48.94 | 45.55 | 46.24 | 1,820,145 | -1.35(-2.84%) |
Jul 02, 2021 | 46.50 | 47.93 | 46.11 | 47.59 | 1,816,208 | +1.31(+2.83%) |