Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.59 | 41.96 | 40.49 | 41.96 | 5,322,642 | +0.99(+2.43%) |
Sep 29, 2021 | 40.78 | 41.06 | 40.45 | 40.97 | 4,138,044 | -0.05(-0.12%) |
Sep 28, 2021 | 40.02 | 41.20 | 39.93 | 41.01 | 5,265,649 | +1.56(+3.96%) |
Sep 27, 2021 | 39.45 | 39.61 | 39.21 | 39.45 | 4,071,323 | +0.19(+0.48%) |
Sep 24, 2021 | 39.69 | 39.74 | 39.12 | 39.26 | 3,831,124 | -0.14(-0.36%) |
Sep 23, 2021 | 39.97 | 40.07 | 39.07 | 39.40 | 4,736,793 | -0.95(-2.35%) |
Sep 22, 2021 | 40.73 | 40.92 | 39.93 | 40.35 | 5,724,373 | -0.85(-2.07%) |
Sep 21, 2021 | 40.64 | 41.30 | 40.35 | 41.20 | 6,330,041 | +0.14(+0.35%) |
Sep 20, 2021 | 40.97 | 42.06 | 40.64 | 41.06 | 9,315,905 | +1.28(+3.21%) |
Sep 17, 2021 | 39.12 | 39.83 | 39.07 | 39.78 | 5,781,076 | +0.76(+1.94%) |
Sep 16, 2021 | 38.93 | 39.55 | 38.79 | 39.03 | 4,079,809 | +0.14(+0.37%) |
Sep 15, 2021 | 39.50 | 39.69 | 38.79 | 38.88 | 4,333,132 | -0.66(-1.68%) |
Sep 14, 2021 | 38.84 | 39.74 | 38.79 | 39.55 | 5,799,794 | +0.43(+1.09%) |
Sep 13, 2021 | 38.79 | 39.57 | 38.69 | 39.12 | 5,693,725 | -0.24(-0.60%) |
Sep 10, 2021 | 38.31 | 39.36 | 38.27 | 39.36 | 5,090,779 | +0.62(+1.59%) |
Sep 09, 2021 | 38.46 | 38.79 | 38.13 | 38.74 | 3,308,002 | +0.33(+0.86%) |
Sep 08, 2021 | 38.41 | 38.74 | 38.27 | 38.41 | 3,472,460 | +0.14(+0.37%) |
Sep 07, 2021 | 38.08 | 38.42 | 38.08 | 38.27 | 2,394,712 | +0.24(+0.62%) |
Sep 03, 2021 | 38.22 | 38.30 | 37.94 | 38.03 | 1,665,770 | +0.00(+0.00%) |
Sep 02, 2021 | 38.03 | 38.22 | 37.84 | 38.03 | 1,732,316 | -0.19(-0.50%) |
Sep 01, 2021 | 38.08 | 38.31 | 38.03 | 38.22 | 1,549,479 | -0.05(-0.12%) |
Aug 31, 2021 | 38.22 | 38.39 | 38.13 | 38.27 | 2,109,549 | +0.14(+0.37%) |
Aug 30, 2021 | 38.41 | 38.46 | 38.03 | 38.13 | 2,042,819 | -0.38(-0.98%) |
Aug 27, 2021 | 39.03 | 39.07 | 38.46 | 38.50 | 3,638,416 | -0.71(-1.81%) |
Aug 26, 2021 | 38.84 | 39.26 | 38.78 | 39.21 | 3,398,014 | +0.47(+1.22%) |
Aug 25, 2021 | 38.93 | 38.98 | 38.65 | 38.74 | 1,793,237 | -0.24(-0.61%) |
Aug 24, 2021 | 38.88 | 39.03 | 38.84 | 38.98 | 1,653,918 | -0.05(-0.12%) |
Aug 23, 2021 | 39.45 | 39.45 | 38.88 | 39.03 | 2,515,317 | -0.76(-1.90%) |
Aug 20, 2021 | 40.30 | 40.44 | 39.69 | 39.78 | 3,955,055 | -0.62(-1.52%) |
Aug 19, 2021 | 41.11 | 41.11 | 40.16 | 40.40 | 7,150,884 | -0.14(-0.35%) |
Aug 18, 2021 | 39.88 | 40.59 | 39.55 | 40.54 | 4,298,603 | +0.90(+2.27%) |
Aug 17, 2021 | 39.64 | 40.21 | 39.50 | 39.64 | 5,530,130 | +0.52(+1.33%) |
Aug 16, 2021 | 39.64 | 39.88 | 39.12 | 39.12 | 3,298,431 | -0.19(-0.48%) |
Aug 13, 2021 | 39.40 | 39.50 | 39.31 | 39.31 | 1,402,071 | -0.14(-0.36%) |
Aug 12, 2021 | 39.78 | 39.93 | 39.45 | 39.45 | 1,350,209 | -0.24(-0.60%) |
Aug 11, 2021 | 39.69 | 39.93 | 39.69 | 39.69 | 1,432,136 | -0.24(-0.59%) |
Aug 10, 2021 | 39.97 | 40.07 | 39.78 | 39.93 | 2,079,606 | -0.09(-0.24%) |
Aug 09, 2021 | 39.93 | 40.16 | 39.88 | 40.02 | 1,246,505 | +0.09(+0.24%) |
Aug 06, 2021 | 39.97 | 40.09 | 39.88 | 39.93 | 1,833,961 | -0.14(-0.35%) |
Aug 05, 2021 | 40.40 | 40.45 | 40.07 | 40.07 | 1,598,354 | -0.52(-1.28%) |
Aug 04, 2021 | 40.40 | 40.64 | 40.35 | 40.59 | 3,234,551 | +0.43(+1.06%) |
Aug 03, 2021 | 40.73 | 41.16 | 40.16 | 40.16 | 4,060,276 | -0.66(-1.62%) |
Aug 02, 2021 | 40.40 | 40.92 | 40.26 | 40.83 | 3,600,121 | +0.09(+0.23%) |
Jul 30, 2021 | 40.83 | 40.83 | 40.40 | 40.73 | 3,937,197 | +0.47(+1.18%) |
Jul 29, 2021 | 40.49 | 40.49 | 40.11 | 40.26 | 2,594,793 | -0.43(-1.05%) |
Jul 28, 2021 | 40.49 | 40.94 | 40.38 | 40.68 | 3,766,150 | +0.05(+0.12%) |
Jul 27, 2021 | 40.49 | 41.16 | 40.45 | 40.64 | 4,704,553 | +0.38(+0.94%) |
Jul 26, 2021 | 40.54 | 40.59 | 40.26 | 40.26 | 1,793,642 | -0.19(-0.47%) |
Jul 23, 2021 | 40.87 | 41.06 | 40.40 | 40.45 | 2,837,864 | -0.90(-2.18%) |
Jul 22, 2021 | 41.39 | 41.67 | 41.25 | 41.35 | 3,487,636 | -0.09(-0.23%) |
Jul 21, 2021 | 41.87 | 41.96 | 41.44 | 41.44 | 2,698,709 | -0.71(-1.69%) |
Jul 20, 2021 | 43.29 | 43.43 | 41.89 | 42.15 | 5,031,194 | -1.23(-2.84%) |
Jul 19, 2021 | 43.15 | 44.00 | 43.06 | 43.38 | 7,560,386 | +1.23(+2.92%) |
Jul 16, 2021 | 41.30 | 42.25 | 41.26 | 42.15 | 4,455,753 | +0.62(+1.48%) |
Jul 15, 2021 | 41.54 | 41.91 | 41.35 | 41.54 | 3,680,611 | +0.28(+0.69%) |
Jul 14, 2021 | 41.06 | 41.49 | 40.92 | 41.25 | 2,803,326 | -0.14(-0.34%) |
Jul 13, 2021 | 41.20 | 41.44 | 40.92 | 41.39 | 2,926,270 | +0.33(+0.81%) |
Jul 12, 2021 | 41.35 | 41.49 | 41.01 | 41.06 | 1,690,326 | -0.28(-0.69%) |
Jul 09, 2021 | 42.01 | 42.01 | 41.35 | 41.35 | 2,156,496 | -0.90(-2.13%) |
Jul 08, 2021 | 42.72 | 42.96 | 42.10 | 42.25 | 5,391,061 | +0.66(+1.59%) |
Jul 07, 2021 | 41.73 | 42.20 | 41.54 | 41.58 | 3,220,656 | -0.28(-0.68%) |
Jul 06, 2021 | 41.73 | 42.48 | 41.68 | 41.87 | 2,321,137 | +0.14(+0.34%) |
Jul 02, 2021 | 42.15 | 42.25 | 41.68 | 41.73 | 1,690,941 | -0.66(-1.56%) |