Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.00 | 39.18 | 38.04 | 38.09 | 8,234,008 | -0.86(-2.20%) |
Sep 29, 2021 | 38.12 | 39.22 | 38.12 | 38.94 | 9,079,235 | +0.78(+2.05%) |
Sep 28, 2021 | 37.96 | 38.63 | 37.89 | 38.16 | 8,207,643 | +0.30(+0.80%) |
Sep 27, 2021 | 37.68 | 38.67 | 37.65 | 37.86 | 8,058,565 | +0.20(+0.53%) |
Sep 24, 2021 | 37.91 | 38.58 | 37.63 | 37.66 | 7,526,434 | -0.19(-0.50%) |
Sep 23, 2021 | 37.90 | 38.18 | 37.55 | 37.85 | 7,687,453 | +0.08(+0.20%) |
Sep 22, 2021 | 38.32 | 38.32 | 37.69 | 37.77 | 6,534,658 | -0.33(-0.87%) |
Sep 21, 2021 | 38.23 | 38.57 | 37.91 | 38.10 | 6,892,579 | +0.04(+0.10%) |
Sep 20, 2021 | 38.15 | 38.78 | 37.83 | 38.07 | 8,437,505 | -0.50(-1.29%) |
Sep 17, 2021 | 38.39 | 39.01 | 38.29 | 38.57 | 27,697,154 | +0.07(+0.17%) |
Sep 16, 2021 | 38.77 | 39.35 | 38.25 | 38.50 | 10,728,150 | -0.22(-0.56%) |
Sep 15, 2021 | 39.32 | 39.79 | 38.69 | 38.72 | 11,186,826 | -0.65(-1.65%) |
Sep 14, 2021 | 40.51 | 40.58 | 39.20 | 39.37 | 12,040,158 | -1.03(-2.54%) |
Sep 13, 2021 | 40.32 | 41.05 | 40.17 | 40.39 | 9,908,921 | +0.20(+0.49%) |
Sep 10, 2021 | 42.13 | 42.26 | 39.49 | 40.20 | 26,806,946 | -3.26(-7.50%) |
Sep 09, 2021 | 43.38 | 43.68 | 42.59 | 43.45 | 10,424,784 | -0.15(-0.35%) |
Sep 08, 2021 | 43.46 | 44.20 | 43.19 | 43.61 | 8,862,804 | +0.28(+0.65%) |
Sep 07, 2021 | 44.04 | 44.08 | 43.26 | 43.32 | 8,180,359 | -0.62(-1.41%) |
Sep 03, 2021 | 44.32 | 44.50 | 43.88 | 43.94 | 5,796,642 | -0.62(-1.40%) |
Sep 02, 2021 | 43.32 | 45.21 | 43.20 | 44.57 | 12,839,406 | +1.48(+3.43%) |
Sep 01, 2021 | 43.26 | 43.37 | 42.68 | 43.09 | 7,304,209 | -0.27(-0.63%) |
Aug 31, 2021 | 43.61 | 43.75 | 42.98 | 43.36 | 9,110,027 | -0.16(-0.37%) |
Aug 30, 2021 | 42.88 | 43.91 | 42.76 | 43.52 | 6,174,290 | +0.67(+1.56%) |
Aug 27, 2021 | 42.57 | 42.99 | 42.32 | 42.85 | 3,929,171 | +0.30(+0.71%) |
Aug 26, 2021 | 43.11 | 43.14 | 42.44 | 42.55 | 7,812,071 | -0.59(-1.38%) |
Aug 25, 2021 | 43.10 | 43.63 | 42.90 | 43.14 | 5,698,219 | +0.05(+0.11%) |
Aug 24, 2021 | 44.05 | 44.20 | 42.98 | 43.10 | 7,407,144 | -0.93(-2.12%) |
Aug 23, 2021 | 44.27 | 44.44 | 43.63 | 44.03 | 6,159,803 | -0.19(-0.43%) |
Aug 20, 2021 | 43.29 | 44.28 | 43.06 | 44.22 | 7,097,540 | +0.95(+2.20%) |
Aug 19, 2021 | 43.42 | 44.12 | 43.01 | 43.27 | 12,617,026 | -0.31(-0.71%) |
Aug 18, 2021 | 42.62 | 43.70 | 42.57 | 43.58 | 12,500,732 | +0.77(+1.80%) |
Aug 17, 2021 | 41.21 | 42.94 | 41.14 | 42.80 | 14,866,144 | +1.87(+4.58%) |
Aug 16, 2021 | 40.37 | 40.99 | 40.21 | 40.93 | 5,793,768 | +0.60(+1.50%) |
Aug 13, 2021 | 40.21 | 40.49 | 40.04 | 40.33 | 3,808,112 | +0.16(+0.40%) |
Aug 12, 2021 | 40.43 | 40.50 | 40.06 | 40.17 | 4,557,307 | -0.14(-0.35%) |
Aug 11, 2021 | 40.04 | 40.47 | 39.91 | 40.31 | 5,876,214 | +0.21(+0.51%) |
Aug 10, 2021 | 39.71 | 40.51 | 39.57 | 40.10 | 5,959,273 | +0.47(+1.18%) |
Aug 09, 2021 | 39.23 | 39.75 | 39.12 | 39.63 | 4,811,276 | +0.50(+1.27%) |
Aug 06, 2021 | 39.31 | 39.54 | 38.96 | 39.14 | 4,521,016 | -0.11(-0.29%) |
Aug 05, 2021 | 39.51 | 39.76 | 39.20 | 39.25 | 4,529,289 | -0.05(-0.12%) |
Aug 04, 2021 | 39.84 | 40.06 | 39.17 | 39.30 | 5,722,297 | -0.66(-1.64%) |
Aug 03, 2021 | 38.39 | 40.07 | 38.27 | 39.95 | 10,989,481 | +1.51(+3.93%) |
Aug 02, 2021 | 38.20 | 38.56 | 37.71 | 38.44 | 5,583,285 | +0.29(+0.76%) |
Jul 30, 2021 | 38.25 | 39.32 | 38.07 | 38.15 | 10,140,166 | -0.02(-0.05%) |
Jul 29, 2021 | 37.76 | 38.45 | 37.54 | 38.17 | 5,293,839 | +0.65(+1.72%) |
Jul 28, 2021 | 37.50 | 37.66 | 37.25 | 37.52 | 4,157,595 | +0.00(+0.00%) |
Jul 27, 2021 | 37.21 | 37.59 | 37.00 | 37.52 | 4,287,956 | +0.22(+0.60%) |
Jul 26, 2021 | 37.44 | 37.88 | 37.25 | 37.30 | 5,201,410 | -0.09(-0.25%) |
Jul 23, 2021 | 37.25 | 37.41 | 36.96 | 37.39 | 5,253,641 | +0.15(+0.40%) |
Jul 22, 2021 | 37.50 | 37.51 | 36.90 | 37.24 | 6,959,421 | -0.36(-0.95%) |
Jul 21, 2021 | 38.11 | 38.17 | 37.51 | 37.60 | 5,984,460 | -0.43(-1.13%) |
Jul 20, 2021 | 38.44 | 38.90 | 37.70 | 38.03 | 10,641,014 | -0.47(-1.22%) |
Jul 19, 2021 | 36.93 | 38.61 | 36.79 | 38.50 | 14,876,233 | +1.60(+4.34%) |
Jul 16, 2021 | 36.46 | 37.18 | 36.37 | 36.90 | 8,674,627 | +0.49(+1.34%) |
Jul 15, 2021 | 35.99 | 36.58 | 35.99 | 36.41 | 12,432,378 | +0.49(+1.36%) |
Jul 14, 2021 | 35.66 | 36.18 | 35.55 | 35.92 | 7,806,567 | +0.23(+0.66%) |
Jul 13, 2021 | 35.90 | 36.18 | 35.48 | 35.69 | 4,882,485 | -0.23(-0.63%) |
Jul 12, 2021 | 35.84 | 36.13 | 35.72 | 35.91 | 4,685,516 | +0.04(+0.10%) |
Jul 09, 2021 | 35.67 | 36.04 | 35.48 | 35.87 | 5,369,570 | +0.37(+1.03%) |
Jul 08, 2021 | 35.34 | 35.78 | 35.10 | 35.51 | 6,087,021 | +0.22(+0.64%) |
Jul 07, 2021 | 35.07 | 35.60 | 34.93 | 35.28 | 5,097,128 | +0.22(+0.61%) |
Jul 06, 2021 | 35.76 | 35.76 | 35.02 | 35.07 | 9,771,657 | -0.90(-2.50%) |
Jul 02, 2021 | 35.86 | 36.37 | 35.86 | 35.97 | 6,452,983 | +0.23(+0.63%) |