Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.45 | 47.04 | 45.60 | 46.15 | 1,597,952 | -0.42(-0.90%) |
Sep 29, 2021 | 46.39 | 46.99 | 45.44 | 46.57 | 1,407,253 | -0.10(-0.21%) |
Sep 28, 2021 | 47.76 | 47.79 | 46.01 | 46.67 | 2,059,574 | -0.40(-0.85%) |
Sep 27, 2021 | 45.80 | 47.38 | 45.65 | 47.07 | 2,146,836 | +2.85(+6.45%) |
Sep 24, 2021 | 43.90 | 45.05 | 43.43 | 44.22 | 1,122,002 | -0.11(-0.25%) |
Sep 23, 2021 | 42.72 | 44.49 | 42.49 | 44.33 | 1,573,878 | +1.84(+4.33%) |
Sep 22, 2021 | 42.04 | 42.96 | 41.90 | 42.49 | 1,644,339 | +1.51(+3.68%) |
Sep 21, 2021 | 41.55 | 41.85 | 40.08 | 40.98 | 1,006,727 | +0.16(+0.39%) |
Sep 20, 2021 | 40.93 | 41.87 | 40.04 | 40.82 | 1,666,191 | -1.15(-2.74%) |
Sep 17, 2021 | 42.73 | 43.49 | 41.69 | 41.97 | 3,271,302 | -1.30(-3.00%) |
Sep 16, 2021 | 42.50 | 43.67 | 41.76 | 43.27 | 2,656,060 | +0.61(+1.43%) |
Sep 15, 2021 | 40.42 | 42.84 | 40.42 | 42.66 | 3,159,295 | +3.21(+8.14%) |
Sep 14, 2021 | 40.59 | 41.01 | 39.09 | 39.45 | 1,589,907 | -0.50(-1.25%) |
Sep 13, 2021 | 39.25 | 40.73 | 39.11 | 39.95 | 1,932,890 | +1.36(+3.52%) |
Sep 10, 2021 | 38.28 | 39.29 | 38.04 | 38.59 | 1,528,938 | +1.14(+3.04%) |
Sep 09, 2021 | 36.98 | 38.25 | 36.61 | 37.45 | 1,095,732 | +0.11(+0.29%) |
Sep 08, 2021 | 37.47 | 38.30 | 36.96 | 37.34 | 1,430,892 | +0.05(+0.13%) |
Sep 07, 2021 | 38.00 | 38.60 | 37.29 | 37.29 | 1,669,634 | -1.19(-3.09%) |
Sep 03, 2021 | 38.48 | 39.04 | 37.95 | 38.48 | 1,015,745 | -0.23(-0.59%) |
Sep 02, 2021 | 38.98 | 39.97 | 38.55 | 38.71 | 2,257,212 | +0.27(+0.70%) |
Sep 01, 2021 | 39.02 | 39.55 | 38.23 | 38.44 | 1,638,211 | -0.84(-2.14%) |
Aug 31, 2021 | 38.07 | 39.62 | 37.81 | 39.28 | 1,769,492 | +0.97(+2.53%) |
Aug 30, 2021 | 38.67 | 38.85 | 37.88 | 38.31 | 1,192,489 | -0.12(-0.31%) |
Aug 27, 2021 | 37.31 | 38.69 | 37.31 | 38.43 | 1,326,040 | +1.73(+4.71%) |
Aug 26, 2021 | 37.30 | 37.47 | 36.39 | 36.70 | 938,616 | -0.74(-1.98%) |
Aug 25, 2021 | 37.38 | 37.97 | 36.89 | 37.44 | 1,061,204 | +0.06(+0.16%) |
Aug 24, 2021 | 36.71 | 37.49 | 36.45 | 37.38 | 1,219,045 | +1.16(+3.20%) |
Aug 23, 2021 | 35.51 | 36.30 | 35.51 | 36.22 | 1,734,528 | +2.40(+7.10%) |
Aug 20, 2021 | 32.89 | 33.82 | 32.70 | 33.82 | 2,015,943 | +0.34(+1.02%) |
Aug 19, 2021 | 33.25 | 33.99 | 32.15 | 33.48 | 2,882,703 | -0.66(-1.93%) |
Aug 18, 2021 | 35.09 | 35.87 | 34.08 | 34.14 | 1,199,009 | -0.92(-2.62%) |
Aug 17, 2021 | 34.88 | 35.75 | 34.59 | 35.06 | 1,272,406 | -0.02(-0.06%) |
Aug 16, 2021 | 36.08 | 36.14 | 34.99 | 35.08 | 1,716,687 | -1.53(-4.18%) |
Aug 13, 2021 | 37.75 | 37.97 | 36.58 | 36.61 | 1,103,467 | -1.09(-2.89%) |
Aug 12, 2021 | 37.38 | 37.80 | 36.50 | 37.70 | 1,270,469 | +0.50(+1.34%) |
Aug 11, 2021 | 36.62 | 37.21 | 35.73 | 37.20 | 1,301,143 | +0.21(+0.57%) |
Aug 10, 2021 | 35.38 | 37.13 | 35.30 | 36.99 | 1,647,557 | +2.14(+6.14%) |
Aug 09, 2021 | 34.14 | 35.16 | 33.74 | 34.85 | 1,728,348 | -0.35(-0.99%) |
Aug 06, 2021 | 35.41 | 35.84 | 35.03 | 35.20 | 1,147,603 | +0.34(+0.98%) |
Aug 05, 2021 | 33.25 | 35.34 | 33.22 | 34.86 | 2,262,091 | +2.03(+6.18%) |
Aug 04, 2021 | 33.70 | 34.36 | 32.65 | 32.83 | 2,377,905 | -1.89(-5.44%) |
Aug 03, 2021 | 33.32 | 35.40 | 33.12 | 34.72 | 3,444,911 | +1.04(+3.09%) |
Aug 02, 2021 | 34.56 | 35.15 | 33.25 | 33.68 | 3,264,687 | -0.47(-1.38%) |
Jul 30, 2021 | 34.09 | 34.25 | 33.41 | 34.15 | 1,836,132 | -0.36(-1.04%) |
Jul 29, 2021 | 35.40 | 35.40 | 34.34 | 34.51 | 1,304,751 | -0.22(-0.63%) |
Jul 28, 2021 | 34.73 | 35.23 | 34.13 | 34.73 | 1,253,201 | +0.49(+1.43%) |
Jul 27, 2021 | 35.21 | 35.33 | 33.69 | 34.24 | 1,139,280 | -1.14(-3.22%) |
Jul 26, 2021 | 34.38 | 35.54 | 34.38 | 35.38 | 1,095,112 | +0.99(+2.88%) |
Jul 23, 2021 | 34.71 | 34.71 | 33.90 | 34.39 | 1,036,206 | -0.18(-0.52%) |
Jul 22, 2021 | 34.82 | 34.94 | 34.02 | 34.57 | 1,116,392 | -0.29(-0.83%) |
Jul 21, 2021 | 33.90 | 35.44 | 33.86 | 34.86 | 1,706,748 | +2.07(+6.31%) |
Jul 20, 2021 | 32.03 | 33.35 | 31.67 | 32.79 | 1,981,830 | +0.77(+2.40%) |
Jul 19, 2021 | 32.07 | 33.15 | 31.40 | 32.02 | 3,404,118 | -1.70(-5.04%) |
Jul 16, 2021 | 35.86 | 36.01 | 33.55 | 33.72 | 2,417,304 | -1.69(-4.77%) |
Jul 15, 2021 | 35.69 | 36.45 | 34.98 | 35.41 | 1,972,006 | -0.48(-1.34%) |
Jul 14, 2021 | 38.37 | 39.15 | 35.72 | 35.89 | 1,785,203 | -2.34(-6.12%) |
Jul 13, 2021 | 38.00 | 38.83 | 37.64 | 38.23 | 945,116 | +0.02(+0.05%) |
Jul 12, 2021 | 37.50 | 38.63 | 37.20 | 38.21 | 675,645 | -0.14(-0.37%) |
Jul 09, 2021 | 38.06 | 38.53 | 37.32 | 38.35 | 941,707 | +0.97(+2.59%) |
Jul 08, 2021 | 35.95 | 37.61 | 35.53 | 37.38 | 1,546,699 | +0.64(+1.74%) |
Jul 07, 2021 | 37.35 | 38.17 | 36.18 | 36.74 | 1,549,938 | -0.60(-1.61%) |
Jul 06, 2021 | 39.06 | 39.06 | 36.89 | 37.34 | 1,984,888 | -1.82(-4.65%) |
Jul 02, 2021 | 39.39 | 39.84 | 38.84 | 39.16 | 1,517,776 | -0.77(-1.93%) |