Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.38 | 39.63 | 36.89 | 37.01 | 24,251,418 | -2.62(-6.61%) |
Sep 29, 2021 | 39.33 | 39.75 | 39.16 | 39.63 | 5,970,428 | +0.38(+0.97%) |
Sep 28, 2021 | 39.62 | 39.81 | 39.20 | 39.25 | 8,306,949 | -0.38(-0.96%) |
Sep 27, 2021 | 39.32 | 39.85 | 39.28 | 39.63 | 6,247,504 | +0.23(+0.58%) |
Sep 24, 2021 | 39.60 | 39.88 | 39.40 | 39.40 | 5,407,451 | -0.28(-0.72%) |
Sep 23, 2021 | 39.53 | 40.01 | 39.48 | 39.69 | 5,603,535 | +0.46(+1.18%) |
Sep 22, 2021 | 39.40 | 39.62 | 39.17 | 39.23 | 6,456,792 | +0.17(+0.44%) |
Sep 21, 2021 | 39.31 | 39.64 | 39.01 | 39.05 | 9,361,767 | -0.09(-0.23%) |
Sep 20, 2021 | 39.12 | 39.43 | 38.76 | 39.14 | 9,904,933 | -0.38(-0.97%) |
Sep 17, 2021 | 39.56 | 39.81 | 39.44 | 39.53 | 13,949,453 | -0.15(-0.37%) |
Sep 16, 2021 | 40.04 | 40.23 | 39.56 | 39.67 | 7,830,301 | -0.36(-0.89%) |
Sep 15, 2021 | 39.33 | 40.07 | 39.31 | 40.03 | 7,389,763 | +0.70(+1.78%) |
Sep 14, 2021 | 39.95 | 40.12 | 39.31 | 39.33 | 10,380,129 | -0.66(-1.65%) |
Sep 13, 2021 | 40.56 | 40.64 | 39.87 | 39.99 | 14,049,549 | -0.42(-1.03%) |
Sep 10, 2021 | 40.58 | 40.69 | 40.28 | 40.40 | 7,691,835 | +0.01(+0.02%) |
Sep 09, 2021 | 40.56 | 40.72 | 40.18 | 40.40 | 8,890,541 | -0.23(-0.57%) |
Sep 08, 2021 | 40.45 | 40.71 | 40.23 | 40.63 | 8,930,277 | +0.07(+0.18%) |
Sep 07, 2021 | 40.55 | 40.79 | 40.33 | 40.56 | 9,467,599 | -0.14(-0.35%) |
Sep 03, 2021 | 40.65 | 40.72 | 40.37 | 40.70 | 5,225,500 | -0.06(-0.14%) |
Sep 02, 2021 | 40.13 | 40.77 | 40.10 | 40.76 | 10,949,327 | +0.77(+1.92%) |
Sep 01, 2021 | 40.26 | 40.26 | 39.78 | 39.99 | 8,574,991 | -0.12(-0.30%) |
Aug 31, 2021 | 39.77 | 40.19 | 39.62 | 40.11 | 9,936,914 | +0.42(+1.07%) |
Aug 30, 2021 | 39.60 | 39.86 | 39.42 | 39.69 | 7,142,190 | +0.14(+0.34%) |
Aug 27, 2021 | 39.17 | 39.68 | 39.13 | 39.55 | 7,403,130 | +0.62(+1.60%) |
Aug 26, 2021 | 38.78 | 39.27 | 38.77 | 38.93 | 6,388,997 | +0.08(+0.21%) |
Aug 25, 2021 | 38.59 | 39.06 | 38.46 | 38.85 | 5,382,258 | +0.35(+0.91%) |
Aug 24, 2021 | 38.73 | 38.74 | 38.34 | 38.50 | 5,706,991 | -0.22(-0.56%) |
Aug 23, 2021 | 38.89 | 39.17 | 38.65 | 38.71 | 6,314,760 | +0.01(+0.02%) |
Aug 20, 2021 | 38.53 | 38.88 | 38.34 | 38.70 | 4,875,316 | +0.18(+0.48%) |
Aug 19, 2021 | 38.18 | 38.58 | 38.10 | 38.52 | 5,945,816 | +0.02(+0.04%) |
Aug 18, 2021 | 38.78 | 38.94 | 38.46 | 38.50 | 6,711,839 | -0.27(-0.70%) |
Aug 17, 2021 | 38.47 | 38.99 | 38.47 | 38.78 | 7,414,845 | +0.14(+0.35%) |
Aug 16, 2021 | 38.76 | 38.86 | 38.46 | 38.64 | 9,625,172 | -0.17(-0.43%) |
Aug 13, 2021 | 38.54 | 38.91 | 38.44 | 38.81 | 6,207,200 | +0.38(+1.00%) |
Aug 12, 2021 | 38.53 | 38.56 | 38.32 | 38.42 | 5,082,160 | -0.04(-0.10%) |
Aug 11, 2021 | 38.53 | 38.62 | 38.32 | 38.46 | 6,064,818 | +0.05(+0.12%) |
Aug 10, 2021 | 37.88 | 38.53 | 37.69 | 38.42 | 5,973,879 | +0.50(+1.33%) |
Aug 09, 2021 | 37.83 | 37.95 | 37.63 | 37.91 | 5,065,447 | +0.10(+0.27%) |
Aug 06, 2021 | 37.91 | 37.99 | 37.69 | 37.81 | 5,788,187 | -0.01(-0.02%) |
Aug 05, 2021 | 37.84 | 37.92 | 37.69 | 37.82 | 4,656,702 | +0.26(+0.70%) |
Aug 04, 2021 | 37.93 | 38.05 | 37.39 | 37.55 | 9,243,888 | -0.61(-1.59%) |
Aug 03, 2021 | 38.30 | 38.39 | 37.99 | 38.16 | 6,783,164 | +0.05(+0.13%) |
Aug 02, 2021 | 38.52 | 38.88 | 38.09 | 38.11 | 7,326,931 | -0.25(-0.65%) |
Jul 30, 2021 | 38.72 | 38.86 | 38.07 | 38.36 | 8,897,591 | -0.45(-1.15%) |
Jul 29, 2021 | 38.06 | 39.13 | 38.00 | 38.81 | 10,368,868 | +0.78(+2.06%) |
Jul 28, 2021 | 38.18 | 38.30 | 37.92 | 38.03 | 6,790,539 | -0.14(-0.36%) |
Jul 27, 2021 | 37.95 | 38.32 | 37.79 | 38.16 | 6,272,004 | +0.14(+0.38%) |
Jul 26, 2021 | 37.93 | 38.16 | 37.81 | 38.02 | 5,322,174 | +0.10(+0.25%) |
Jul 23, 2021 | 37.71 | 37.96 | 37.60 | 37.92 | 5,560,811 | +0.40(+1.06%) |
Jul 22, 2021 | 37.69 | 37.78 | 37.39 | 37.52 | 7,177,690 | -0.27(-0.72%) |
Jul 21, 2021 | 37.93 | 38.12 | 37.69 | 37.79 | 7,020,715 | +0.10(+0.25%) |
Jul 20, 2021 | 37.38 | 37.87 | 37.08 | 37.70 | 8,419,360 | +0.34(+0.90%) |
Jul 19, 2021 | 37.35 | 37.55 | 36.91 | 37.36 | 12,325,447 | -0.42(-1.10%) |
Jul 16, 2021 | 38.10 | 38.32 | 37.67 | 37.78 | 12,738,730 | -0.14(-0.38%) |
Jul 15, 2021 | 37.78 | 38.02 | 37.75 | 37.92 | 6,049,288 | -0.06(-0.15%) |
Jul 14, 2021 | 37.57 | 38.05 | 37.33 | 37.98 | 7,242,591 | +0.58(+1.54%) |
Jul 13, 2021 | 37.89 | 37.96 | 37.34 | 37.40 | 8,171,752 | -0.52(-1.37%) |
Jul 12, 2021 | 37.54 | 38.09 | 37.31 | 37.92 | 9,287,277 | +0.07(+0.19%) |
Jul 09, 2021 | 37.73 | 38.26 | 37.53 | 37.85 | 12,576,514 | +0.77(+2.09%) |
Jul 08, 2021 | 37.07 | 37.39 | 36.83 | 37.07 | 8,501,246 | -0.29(-0.77%) |
Jul 07, 2021 | 37.20 | 37.65 | 37.16 | 37.36 | 6,637,749 | +0.10(+0.26%) |
Jul 06, 2021 | 37.88 | 37.88 | 36.99 | 37.27 | 9,725,106 | -0.69(-1.81%) |
Jul 02, 2021 | 38.19 | 38.21 | 37.85 | 37.95 | 6,907,983 | -0.24(-0.63%) |