Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.40 | 41.40 | 40.25 | 40.31 | 521,126 | -0.78(-1.90%) |
Sep 29, 2021 | 41.58 | 41.58 | 40.88 | 41.09 | 312,780 | +0.12(+0.29%) |
Sep 28, 2021 | 41.61 | 41.93 | 40.59 | 40.97 | 379,385 | -0.84(-2.01%) |
Sep 27, 2021 | 41.71 | 42.25 | 41.32 | 41.81 | 344,237 | +0.20(+0.48%) |
Sep 24, 2021 | 41.66 | 42.13 | 40.82 | 41.61 | 311,664 | -0.27(-0.64%) |
Sep 23, 2021 | 41.38 | 42.38 | 40.92 | 41.88 | 359,058 | +1.01(+2.47%) |
Sep 22, 2021 | 40.40 | 41.36 | 40.22 | 40.87 | 307,069 | +0.52(+1.29%) |
Sep 21, 2021 | 40.90 | 41.34 | 40.02 | 40.35 | 315,255 | -0.43(-1.05%) |
Sep 20, 2021 | 40.44 | 41.10 | 39.86 | 40.78 | 657,700 | -0.78(-1.88%) |
Sep 17, 2021 | 41.15 | 42.03 | 40.91 | 41.56 | 1,218,533 | +0.34(+0.82%) |
Sep 16, 2021 | 42.46 | 42.99 | 41.14 | 41.22 | 473,779 | -1.12(-2.65%) |
Sep 15, 2021 | 41.21 | 42.43 | 40.84 | 42.34 | 671,642 | +1.09(+2.64%) |
Sep 14, 2021 | 41.80 | 42.20 | 40.79 | 41.25 | 542,201 | -0.22(-0.53%) |
Sep 13, 2021 | 41.50 | 41.79 | 40.73 | 41.47 | 510,852 | +0.03(+0.07%) |
Sep 10, 2021 | 41.00 | 42.12 | 40.60 | 41.44 | 867,525 | +1.16(+2.88%) |
Sep 09, 2021 | 38.58 | 40.73 | 38.58 | 40.28 | 613,257 | +1.50(+3.87%) |
Sep 08, 2021 | 39.40 | 39.48 | 37.95 | 38.78 | 724,537 | -0.65(-1.65%) |
Sep 07, 2021 | 40.45 | 41.15 | 39.42 | 39.43 | 630,480 | -1.04(-2.57%) |
Sep 03, 2021 | 40.13 | 40.48 | 39.66 | 40.47 | 660,783 | +0.24(+0.60%) |
Sep 02, 2021 | 41.06 | 41.46 | 39.90 | 40.23 | 574,425 | -1.15(-2.78%) |
Sep 01, 2021 | 40.60 | 41.81 | 39.02 | 41.38 | 887,261 | +0.53(+1.30%) |
Aug 31, 2021 | 41.34 | 41.57 | 40.49 | 40.85 | 430,392 | -0.72(-1.73%) |
Aug 30, 2021 | 41.80 | 42.00 | 40.92 | 41.57 | 365,452 | -0.11(-0.26%) |
Aug 27, 2021 | 40.94 | 41.93 | 40.60 | 41.68 | 538,036 | +0.77(+1.88%) |
Aug 26, 2021 | 41.56 | 41.75 | 40.34 | 40.91 | 408,913 | -0.50(-1.21%) |
Aug 25, 2021 | 40.85 | 41.87 | 40.60 | 41.41 | 472,853 | +0.91(+2.25%) |
Aug 24, 2021 | 40.75 | 41.29 | 39.83 | 40.50 | 430,320 | -0.41(-1.00%) |
Aug 23, 2021 | 41.25 | 41.40 | 40.24 | 40.91 | 444,116 | +0.36(+0.89%) |
Aug 20, 2021 | 40.06 | 40.78 | 40.00 | 40.55 | 458,398 | +0.51(+1.27%) |
Aug 19, 2021 | 40.00 | 40.86 | 39.51 | 40.04 | 544,284 | -0.21(-0.52%) |
Aug 18, 2021 | 41.45 | 41.98 | 40.23 | 40.25 | 751,229 | -1.42(-3.41%) |
Aug 17, 2021 | 42.00 | 42.15 | 40.66 | 41.67 | 695,098 | -0.86(-2.02%) |
Aug 16, 2021 | 42.67 | 42.87 | 41.66 | 42.53 | 484,753 | -0.49(-1.14%) |
Aug 13, 2021 | 44.51 | 44.87 | 42.87 | 43.02 | 617,475 | -1.74(-3.89%) |
Aug 12, 2021 | 45.80 | 45.82 | 44.56 | 44.76 | 496,061 | -1.13(-2.46%) |
Aug 11, 2021 | 44.72 | 45.89 | 44.11 | 45.89 | 1,086,355 | +1.30(+2.92%) |
Aug 10, 2021 | 43.36 | 45.19 | 42.95 | 44.59 | 1,076,128 | +1.34(+3.10%) |
Aug 09, 2021 | 43.01 | 43.78 | 42.65 | 43.25 | 459,826 | +0.18(+0.42%) |
Aug 06, 2021 | 43.43 | 43.88 | 42.53 | 43.07 | 407,372 | +0.11(+0.26%) |
Aug 05, 2021 | 42.71 | 43.88 | 42.47 | 42.96 | 477,551 | +0.10(+0.23%) |
Aug 04, 2021 | 43.15 | 44.32 | 42.31 | 42.86 | 999,279 | -0.67(-1.54%) |
Aug 03, 2021 | 41.50 | 43.69 | 41.06 | 43.53 | 1,246,999 | +2.24(+5.43%) |
Aug 02, 2021 | 40.89 | 41.84 | 40.65 | 41.29 | 891,789 | +0.90(+2.23%) |
Jul 30, 2021 | 41.43 | 41.92 | 39.72 | 40.39 | 827,336 | -0.83(-2.01%) |
Jul 29, 2021 | 41.10 | 42.95 | 39.62 | 41.22 | 1,788,088 | +2.18(+5.58%) |
Jul 28, 2021 | 38.51 | 39.54 | 37.91 | 39.04 | 957,156 | +0.54(+1.40%) |
Jul 27, 2021 | 39.13 | 39.54 | 37.70 | 38.50 | 1,174,272 | -0.92(-2.33%) |
Jul 26, 2021 | 39.20 | 40.70 | 39.15 | 39.42 | 933,819 | +0.12(+0.31%) |
Jul 23, 2021 | 39.02 | 39.57 | 38.85 | 39.30 | 372,076 | +0.23(+0.59%) |
Jul 22, 2021 | 39.89 | 39.89 | 38.65 | 39.07 | 534,042 | -0.61(-1.54%) |
Jul 21, 2021 | 40.35 | 40.93 | 39.51 | 39.68 | 616,580 | -0.24(-0.60%) |
Jul 20, 2021 | 39.56 | 40.63 | 39.09 | 39.92 | 651,873 | +0.66(+1.68%) |
Jul 19, 2021 | 38.21 | 39.79 | 37.77 | 39.26 | 856,665 | +0.06(+0.15%) |
Jul 16, 2021 | 40.26 | 40.64 | 38.53 | 39.20 | 955,112 | -1.34(-3.31%) |
Jul 15, 2021 | 40.16 | 40.95 | 39.80 | 40.54 | 488,774 | +0.42(+1.05%) |
Jul 14, 2021 | 40.97 | 41.47 | 39.80 | 40.12 | 701,952 | -0.85(-2.07%) |
Jul 13, 2021 | 41.84 | 41.84 | 40.55 | 40.97 | 589,450 | -0.93(-2.22%) |
Jul 12, 2021 | 41.75 | 42.38 | 41.24 | 41.90 | 475,649 | +0.19(+0.46%) |
Jul 09, 2021 | 40.62 | 41.79 | 40.39 | 41.71 | 564,001 | +1.40(+3.47%) |
Jul 08, 2021 | 39.78 | 41.31 | 39.70 | 40.31 | 619,203 | -0.84(-2.04%) |
Jul 07, 2021 | 41.00 | 41.68 | 39.83 | 41.15 | 928,925 | +0.01(+0.02%) |
Jul 06, 2021 | 41.30 | 41.50 | 39.45 | 41.14 | 1,210,079 | -0.12(-0.29%) |
Jul 02, 2021 | 45.01 | 45.15 | 41.10 | 41.26 | 2,424,298 | -3.79(-8.41%) |