Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.74 | 41.80 | 40.88 | 40.88 | 309,681 | -0.65(-1.57%) |
Sep 29, 2021 | 41.56 | 41.73 | 41.35 | 41.54 | 251,483 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.99 | 41.39 | 41.38 | 354,363 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 42.00 | 282,008 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.52 | 41.05 | 41.27 | 1,030,165 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.79 | 41.33 | 301,915 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,075 | +0.65(+1.63%) |
Sep 21, 2021 | 40.33 | 40.36 | 39.67 | 39.98 | 305,258 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.15 | 39.49 | 40.02 | 347,355 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.78 | 452,312 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.02 | 40.46 | 40.79 | 296,861 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.96 | 40.45 | 40.88 | 331,175 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.27 | 40.45 | 412,221 | -0.53(-1.28%) |
Sep 13, 2021 | 41.01 | 41.03 | 40.55 | 40.98 | 279,648 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,700 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.06 | 41.12 | 485,458 | -0.09(-0.21%) |
Sep 08, 2021 | 41.48 | 41.52 | 41.03 | 41.21 | 411,729 | -0.38(-0.92%) |
Sep 07, 2021 | 41.96 | 42.05 | 41.55 | 41.59 | 167,862 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.18 | 41.82 | 41.96 | 301,118 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,839 | +0.22(+0.52%) |
Sep 01, 2021 | 42.02 | 42.16 | 41.58 | 42.00 | 719,749 | +0.14(+0.34%) |
Aug 31, 2021 | 41.83 | 42.00 | 41.61 | 41.86 | 381,043 | -0.04(-0.09%) |
Aug 30, 2021 | 42.28 | 42.28 | 41.85 | 41.90 | 371,279 | -0.21(-0.50%) |
Aug 27, 2021 | 41.03 | 42.22 | 41.03 | 42.11 | 346,603 | +1.16(+2.83%) |
Aug 26, 2021 | 41.34 | 41.40 | 40.87 | 40.95 | 433,016 | -0.48(-1.15%) |
Aug 25, 2021 | 41.28 | 41.69 | 41.11 | 41.43 | 221,670 | +0.17(+0.42%) |
Aug 24, 2021 | 41.11 | 41.31 | 40.95 | 41.26 | 179,647 | +0.28(+0.68%) |
Aug 23, 2021 | 40.80 | 41.05 | 40.66 | 40.98 | 373,457 | +0.50(+1.23%) |
Aug 20, 2021 | 39.83 | 40.54 | 39.77 | 40.48 | 257,151 | +0.67(+1.68%) |
Aug 19, 2021 | 39.81 | 40.09 | 39.56 | 39.81 | 787,840 | -0.39(-0.98%) |
Aug 18, 2021 | 40.44 | 40.83 | 40.19 | 40.20 | 368,367 | -0.33(-0.83%) |
Aug 17, 2021 | 40.73 | 40.78 | 40.09 | 40.54 | 417,305 | -0.57(-1.40%) |
Aug 16, 2021 | 41.11 | 41.30 | 40.78 | 41.11 | 341,623 | -0.25(-0.60%) |
Aug 13, 2021 | 41.62 | 41.68 | 41.29 | 41.36 | 218,377 | -0.29(-0.69%) |
Aug 12, 2021 | 41.89 | 41.89 | 41.41 | 41.65 | 315,072 | -0.18(-0.43%) |
Aug 11, 2021 | 41.60 | 41.86 | 41.32 | 41.83 | 400,362 | +0.29(+0.69%) |
Aug 10, 2021 | 41.25 | 41.66 | 41.07 | 41.54 | 870,283 | +0.39(+0.95%) |
Aug 09, 2021 | 41.42 | 41.42 | 41.05 | 41.15 | 259,593 | -0.36(-0.88%) |
Aug 06, 2021 | 41.32 | 41.71 | 41.26 | 41.52 | 219,579 | +0.49(+1.19%) |
Aug 05, 2021 | 40.66 | 41.11 | 40.66 | 41.03 | 163,690 | +0.57(+1.42%) |
Aug 04, 2021 | 40.85 | 41.03 | 40.42 | 40.45 | 229,364 | -0.69(-1.67%) |
Aug 03, 2021 | 40.94 | 41.21 | 40.40 | 41.14 | 265,952 | +0.31(+0.75%) |
Aug 02, 2021 | 41.22 | 41.82 | 40.80 | 40.84 | 427,098 | -0.20(-0.49%) |
Jul 30, 2021 | 41.03 | 41.48 | 40.89 | 41.04 | 350,032 | -0.13(-0.33%) |
Jul 29, 2021 | 41.00 | 41.44 | 40.96 | 41.17 | 404,402 | +0.50(+1.22%) |
Jul 28, 2021 | 40.59 | 41.01 | 40.10 | 40.67 | 312,705 | +0.33(+0.81%) |
Jul 27, 2021 | 40.45 | 40.47 | 39.97 | 40.35 | 685,520 | -0.33(-0.80%) |
Jul 26, 2021 | 40.48 | 40.89 | 40.46 | 40.67 | 249,810 | +0.35(+0.88%) |
Jul 23, 2021 | 40.26 | 40.38 | 39.88 | 40.32 | 406,971 | +0.25(+0.62%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.90 | 40.07 | 228,001 | -0.75(-1.83%) |
Jul 21, 2021 | 40.40 | 40.96 | 40.38 | 40.82 | 456,789 | +0.66(+1.64%) |
Jul 20, 2021 | 39.08 | 40.39 | 38.97 | 40.16 | 314,200 | +1.21(+3.09%) |
Jul 19, 2021 | 39.06 | 39.50 | 38.57 | 38.95 | 2,216,152 | -0.78(-1.95%) |
Jul 16, 2021 | 40.66 | 40.66 | 39.65 | 39.73 | 477,449 | -0.57(-1.42%) |
Jul 15, 2021 | 40.28 | 40.49 | 39.88 | 40.30 | 677,339 | -0.22(-0.54%) |
Jul 14, 2021 | 41.19 | 41.40 | 40.47 | 40.52 | 646,844 | -0.43(-1.05%) |
Jul 13, 2021 | 41.58 | 41.65 | 40.95 | 40.95 | 1,508,777 | -0.79(-1.88%) |
Jul 12, 2021 | 41.45 | 41.77 | 41.25 | 41.74 | 316,391 | +0.16(+0.39%) |
Jul 09, 2021 | 41.07 | 41.60 | 41.00 | 41.57 | 336,724 | +1.05(+2.60%) |
Jul 08, 2021 | 40.26 | 40.98 | 39.97 | 40.52 | 265,338 | -0.52(-1.26%) |
Jul 07, 2021 | 41.21 | 41.44 | 40.70 | 41.04 | 372,530 | -0.25(-0.60%) |
Jul 06, 2021 | 41.96 | 41.96 | 40.85 | 41.29 | 577,936 | -0.59(-1.42%) |
Jul 02, 2021 | 42.48 | 42.48 | 41.83 | 41.88 | 1,441,637 | -0.44(-1.04%) |