Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.93 | 38.93 | 37.96 | 37.97 | 3,073,801 | -0.94(-2.43%) |
Sep 29, 2021 | 38.19 | 39.05 | 38.15 | 38.91 | 2,107,841 | +0.72(+1.88%) |
Sep 28, 2021 | 38.47 | 38.64 | 37.94 | 38.20 | 2,276,516 | -0.18(-0.47%) |
Sep 27, 2021 | 38.61 | 38.96 | 38.27 | 38.38 | 2,266,238 | -0.15(-0.40%) |
Sep 24, 2021 | 38.47 | 38.80 | 38.39 | 38.53 | 1,354,193 | +0.14(+0.35%) |
Sep 23, 2021 | 38.47 | 38.77 | 38.36 | 38.40 | 1,616,128 | -0.07(-0.19%) |
Sep 22, 2021 | 38.65 | 38.67 | 37.92 | 38.47 | 2,810,687 | +0.13(+0.33%) |
Sep 21, 2021 | 38.69 | 38.92 | 38.16 | 38.34 | 2,186,215 | -0.35(-0.89%) |
Sep 20, 2021 | 38.80 | 39.14 | 38.46 | 38.69 | 4,133,564 | -0.54(-1.37%) |
Sep 17, 2021 | 39.41 | 39.69 | 39.12 | 39.22 | 10,188,068 | -0.30(-0.76%) |
Sep 16, 2021 | 40.01 | 40.21 | 39.29 | 39.52 | 3,299,807 | -0.44(-1.09%) |
Sep 15, 2021 | 39.50 | 40.09 | 39.38 | 39.96 | 3,436,056 | +0.58(+1.48%) |
Sep 14, 2021 | 39.80 | 39.94 | 39.11 | 39.38 | 3,133,312 | -0.43(-1.07%) |
Sep 13, 2021 | 39.36 | 40.23 | 39.34 | 39.80 | 3,591,810 | +0.62(+1.58%) |
Sep 10, 2021 | 39.02 | 39.28 | 38.55 | 39.19 | 2,516,089 | +0.32(+0.82%) |
Sep 09, 2021 | 39.10 | 39.20 | 38.75 | 38.87 | 2,836,820 | -0.20(-0.51%) |
Sep 08, 2021 | 39.15 | 39.75 | 38.89 | 39.07 | 3,742,691 | +0.13(+0.33%) |
Sep 07, 2021 | 39.09 | 39.39 | 38.73 | 38.94 | 3,865,967 | -0.15(-0.39%) |
Sep 03, 2021 | 38.91 | 39.45 | 38.84 | 39.10 | 3,186,088 | +0.22(+0.56%) |
Sep 02, 2021 | 38.52 | 39.27 | 38.44 | 38.88 | 5,374,037 | +0.20(+0.52%) |
Sep 01, 2021 | 38.75 | 39.41 | 38.18 | 38.68 | 5,497,875 | +0.78(+2.06%) |
Aug 31, 2021 | 37.15 | 38.01 | 36.86 | 37.90 | 5,765,064 | +0.70(+1.88%) |
Aug 30, 2021 | 37.44 | 37.68 | 37.14 | 37.20 | 2,915,192 | -0.40(-1.06%) |
Aug 27, 2021 | 36.55 | 37.71 | 36.43 | 37.60 | 4,338,775 | +0.88(+2.40%) |
Aug 26, 2021 | 37.05 | 37.29 | 36.61 | 36.72 | 5,437,248 | -0.62(-1.65%) |
Aug 25, 2021 | 37.49 | 37.87 | 37.21 | 37.33 | 5,354,036 | -0.83(-2.17%) |
Aug 24, 2021 | 38.70 | 38.70 | 38.08 | 38.16 | 3,766,498 | -0.45(-1.18%) |
Aug 23, 2021 | 39.28 | 39.28 | 38.57 | 38.61 | 3,537,260 | -0.69(-1.76%) |
Aug 20, 2021 | 39.30 | 39.77 | 39.02 | 39.30 | 5,266,917 | +0.07(+0.19%) |
Aug 19, 2021 | 38.90 | 39.43 | 38.90 | 39.23 | 2,541,479 | +0.38(+0.98%) |
Aug 18, 2021 | 39.81 | 39.86 | 38.82 | 38.85 | 2,262,162 | -1.02(-2.55%) |
Aug 17, 2021 | 39.50 | 40.14 | 39.49 | 39.87 | 4,719,215 | +0.42(+1.06%) |
Aug 16, 2021 | 39.31 | 39.99 | 39.30 | 39.45 | 2,710,180 | +0.24(+0.60%) |
Aug 13, 2021 | 38.85 | 39.26 | 38.80 | 39.21 | 1,561,415 | +0.54(+1.39%) |
Aug 12, 2021 | 38.91 | 39.07 | 38.60 | 38.68 | 1,855,392 | -0.22(-0.56%) |
Aug 11, 2021 | 38.70 | 39.18 | 38.53 | 38.90 | 2,284,228 | +0.29(+0.75%) |
Aug 10, 2021 | 38.56 | 38.71 | 38.41 | 38.61 | 2,384,062 | -0.07(-0.19%) |
Aug 09, 2021 | 38.52 | 38.70 | 38.37 | 38.68 | 1,962,583 | +0.26(+0.69%) |
Aug 06, 2021 | 38.32 | 38.68 | 38.24 | 38.41 | 2,863,676 | +0.06(+0.17%) |
Aug 05, 2021 | 38.60 | 38.66 | 38.30 | 38.35 | 2,000,616 | -0.20(-0.52%) |
Aug 04, 2021 | 39.25 | 39.25 | 38.47 | 38.55 | 2,802,416 | -0.82(-2.08%) |
Aug 03, 2021 | 39.22 | 39.75 | 39.06 | 39.37 | 2,215,265 | +0.04(+0.09%) |
Aug 02, 2021 | 39.70 | 39.73 | 39.29 | 39.33 | 3,399,227 | -0.37(-0.94%) |
Jul 30, 2021 | 39.95 | 40.24 | 39.69 | 39.70 | 3,730,942 | -0.20(-0.50%) |
Jul 29, 2021 | 40.05 | 40.32 | 39.88 | 39.90 | 1,773,670 | -0.15(-0.36%) |
Jul 28, 2021 | 40.47 | 40.61 | 39.79 | 40.05 | 2,244,388 | -0.54(-1.32%) |
Jul 27, 2021 | 40.63 | 40.94 | 40.39 | 40.58 | 2,505,043 | +0.16(+0.40%) |
Jul 26, 2021 | 40.58 | 40.68 | 40.33 | 40.42 | 1,775,426 | -0.05(-0.13%) |
Jul 23, 2021 | 40.29 | 40.58 | 40.07 | 40.48 | 2,013,450 | +0.27(+0.68%) |
Jul 22, 2021 | 40.34 | 40.43 | 39.94 | 40.20 | 3,485,807 | -0.29(-0.72%) |
Jul 21, 2021 | 41.10 | 41.24 | 40.45 | 40.49 | 3,130,307 | -0.63(-1.52%) |
Jul 20, 2021 | 41.87 | 42.22 | 41.06 | 41.12 | 3,271,496 | -0.57(-1.37%) |
Jul 19, 2021 | 41.30 | 41.94 | 40.96 | 41.69 | 3,087,755 | +0.35(+0.83%) |
Jul 16, 2021 | 41.03 | 41.40 | 40.98 | 41.35 | 2,419,489 | +0.43(+1.04%) |
Jul 15, 2021 | 40.18 | 40.98 | 40.18 | 40.92 | 2,374,869 | +0.63(+1.56%) |
Jul 14, 2021 | 40.55 | 40.56 | 39.79 | 40.29 | 3,271,869 | -0.31(-0.76%) |
Jul 13, 2021 | 40.96 | 41.19 | 40.44 | 40.60 | 3,597,041 | -0.43(-1.04%) |
Jul 12, 2021 | 40.99 | 41.17 | 40.87 | 41.03 | 2,737,247 | -0.08(-0.20%) |
Jul 09, 2021 | 41.30 | 41.50 | 41.00 | 41.11 | 2,307,809 | -0.20(-0.48%) |
Jul 08, 2021 | 41.48 | 42.05 | 41.13 | 41.31 | 3,783,984 | -0.20(-0.48%) |
Jul 07, 2021 | 40.90 | 41.62 | 40.90 | 41.51 | 4,576,327 | +0.49(+1.19%) |
Jul 06, 2021 | 41.08 | 41.12 | 40.78 | 41.02 | 1,929,855 | -0.11(-0.26%) |
Jul 02, 2021 | 41.31 | 41.41 | 41.03 | 41.13 | 2,034,306 | -0.05(-0.13%) |