Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.04 | 40.19 | 39.84 | 39.84 | 6,466 | +0.08(+0.19%) |
Sep 29, 2021 | 40.18 | 40.34 | 39.76 | 39.76 | 47,638 | -0.29(-0.72%) |
Sep 28, 2021 | 40.99 | 40.99 | 40.05 | 40.05 | 15,158 | -1.37(-3.31%) |
Sep 27, 2021 | 41.29 | 41.53 | 41.10 | 41.42 | 11,989 | -0.18(-0.43%) |
Sep 24, 2021 | 41.56 | 41.62 | 41.26 | 41.60 | 10,340 | -0.11(-0.25%) |
Sep 23, 2021 | 41.52 | 41.71 | 41.34 | 41.70 | 41,737 | +0.52(+1.27%) |
Sep 22, 2021 | 40.97 | 41.39 | 40.83 | 41.18 | 20,038 | +0.41(+1.02%) |
Sep 21, 2021 | 40.61 | 40.90 | 40.50 | 40.77 | 44,505 | +0.41(+1.01%) |
Sep 20, 2021 | 40.49 | 40.74 | 39.85 | 40.36 | 31,328 | -1.00(-2.42%) |
Sep 17, 2021 | 41.53 | 41.53 | 41.15 | 41.36 | 8,600 | -0.24(-0.58%) |
Sep 16, 2021 | 41.45 | 41.60 | 41.18 | 41.60 | 11,668 | +0.13(+0.31%) |
Sep 15, 2021 | 41.16 | 41.54 | 41.00 | 41.47 | 9,062 | +0.48(+1.17%) |
Sep 14, 2021 | 41.30 | 41.42 | 40.97 | 40.99 | 31,991 | -0.23(-0.56%) |
Sep 13, 2021 | 41.62 | 41.62 | 41.02 | 41.22 | 13,467 | -0.24(-0.57%) |
Sep 10, 2021 | 42.08 | 42.08 | 41.40 | 41.46 | 16,747 | -0.32(-0.76%) |
Sep 09, 2021 | 41.64 | 42.05 | 41.64 | 41.78 | 11,654 | +0.10(+0.24%) |
Sep 08, 2021 | 41.94 | 41.94 | 41.59 | 41.68 | 9,581 | -0.38(-0.90%) |
Sep 07, 2021 | 42.16 | 42.23 | 41.89 | 42.05 | 32,580 | -0.12(-0.28%) |
Sep 03, 2021 | 42.09 | 42.22 | 41.93 | 42.17 | 11,846 | +0.09(+0.22%) |
Sep 02, 2021 | 42.15 | 42.27 | 42.05 | 42.08 | 40,456 | +0.21(+0.50%) |
Sep 01, 2021 | 41.58 | 41.98 | 41.50 | 41.87 | 13,437 | +0.29(+0.70%) |
Aug 31, 2021 | 41.43 | 41.58 | 41.31 | 41.58 | 14,254 | +0.02(+0.05%) |
Aug 30, 2021 | 41.51 | 41.58 | 41.27 | 41.56 | 19,129 | +0.24(+0.58%) |
Aug 27, 2021 | 40.70 | 41.36 | 40.70 | 41.32 | 23,163 | +0.53(+1.30%) |
Aug 26, 2021 | 40.87 | 41.00 | 40.79 | 40.79 | 6,540 | -0.26(-0.64%) |
Aug 25, 2021 | 40.84 | 41.04 | 40.81 | 41.05 | 9,315 | +0.16(+0.40%) |
Aug 24, 2021 | 40.75 | 40.88 | 40.57 | 40.88 | 40,338 | +0.37(+0.92%) |
Aug 23, 2021 | 40.14 | 40.51 | 40.14 | 40.51 | 18,218 | +0.50(+1.24%) |
Aug 20, 2021 | 39.62 | 40.01 | 39.50 | 40.01 | 20,809 | +0.62(+1.58%) |
Aug 19, 2021 | 39.16 | 39.63 | 39.16 | 39.39 | 11,309 | -0.29(-0.74%) |
Aug 18, 2021 | 39.96 | 40.03 | 39.64 | 39.68 | 13,530 | -0.13(-0.32%) |
Aug 17, 2021 | 40.00 | 40.00 | 39.50 | 39.81 | 21,966 | -0.30(-0.76%) |
Aug 16, 2021 | 40.38 | 40.38 | 39.79 | 40.11 | 36,025 | -0.20(-0.49%) |
Aug 13, 2021 | 40.56 | 40.56 | 40.22 | 40.31 | 61,356 | -0.16(-0.40%) |
Aug 12, 2021 | 40.14 | 40.51 | 40.14 | 40.47 | 6,012 | +0.15(+0.37%) |
Aug 11, 2021 | 40.44 | 40.50 | 39.98 | 40.33 | 9,523 | -0.02(-0.05%) |
Aug 10, 2021 | 40.58 | 40.68 | 40.34 | 40.35 | 7,715 | -0.14(-0.34%) |
Aug 09, 2021 | 40.38 | 40.61 | 40.11 | 40.49 | 15,844 | +0.16(+0.41%) |
Aug 06, 2021 | 40.52 | 40.61 | 40.30 | 40.32 | 6,872 | -0.19(-0.48%) |
Aug 05, 2021 | 40.09 | 40.52 | 40.09 | 40.52 | 52,147 | +0.41(+1.03%) |
Aug 04, 2021 | 40.03 | 40.34 | 40.03 | 40.10 | 6,455 | -0.04(-0.09%) |
Aug 03, 2021 | 40.12 | 40.22 | 39.87 | 40.14 | 7,647 | -0.00(-0.01%) |
Aug 02, 2021 | 40.37 | 40.37 | 40.05 | 40.14 | 16,413 | +0.03(+0.07%) |
Jul 30, 2021 | 39.73 | 40.18 | 39.73 | 40.11 | 14,484 | -0.02(-0.06%) |
Jul 29, 2021 | 39.93 | 40.38 | 39.93 | 40.14 | 9,159 | +0.28(+0.69%) |
Jul 28, 2021 | 39.48 | 39.97 | 39.42 | 39.86 | 14,346 | +0.44(+1.12%) |
Jul 27, 2021 | 39.86 | 39.86 | 38.92 | 39.42 | 15,230 | -0.44(-1.12%) |
Jul 26, 2021 | 39.95 | 39.95 | 39.69 | 39.87 | 11,218 | +0.00(+0.00%) |
Jul 23, 2021 | 39.64 | 39.93 | 39.53 | 39.87 | 9,133 | +0.37(+0.94%) |
Jul 22, 2021 | 39.41 | 39.53 | 39.29 | 39.49 | 7,088 | +0.06(+0.16%) |
Jul 21, 2021 | 39.07 | 39.44 | 38.95 | 39.43 | 12,080 | +0.38(+0.98%) |
Jul 20, 2021 | 38.15 | 39.16 | 38.15 | 39.05 | 12,470 | +0.92(+2.41%) |
Jul 19, 2021 | 37.57 | 38.23 | 37.43 | 38.13 | 28,053 | -0.19(-0.49%) |
Jul 16, 2021 | 38.59 | 38.68 | 38.24 | 38.31 | 28,424 | -0.12(-0.32%) |
Jul 15, 2021 | 38.68 | 39.05 | 38.19 | 38.44 | 20,445 | -0.44(-1.12%) |
Jul 14, 2021 | 39.64 | 39.64 | 38.76 | 38.87 | 14,826 | -0.74(-1.88%) |
Jul 13, 2021 | 39.97 | 40.00 | 39.55 | 39.62 | 13,328 | -0.27(-0.68%) |
Jul 12, 2021 | 39.93 | 40.13 | 39.85 | 39.89 | 15,375 | -0.05(-0.12%) |
Jul 09, 2021 | 39.57 | 39.96 | 39.40 | 39.93 | 40,800 | +0.39(+0.98%) |
Jul 08, 2021 | 38.89 | 39.71 | 38.33 | 39.55 | 36,748 | -0.23(-0.58%) |
Jul 07, 2021 | 40.35 | 40.43 | 39.52 | 39.78 | 17,834 | -0.43(-1.08%) |
Jul 06, 2021 | 40.04 | 40.23 | 39.89 | 40.21 | 21,136 | +0.08(+0.19%) |
Jul 02, 2021 | 40.28 | 40.38 | 39.98 | 40.14 | 16,308 | +0.03(+0.07%) |