Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.08 | 40.17 | 37.45 | 37.63 | 2,870,241 | -3.14(-7.70%) |
Sep 29, 2021 | 40.72 | 41.61 | 40.06 | 40.77 | 1,328,091 | +0.36(+0.89%) |
Sep 28, 2021 | 40.04 | 41.02 | 39.92 | 40.41 | 1,298,950 | +0.04(+0.10%) |
Sep 27, 2021 | 40.01 | 41.26 | 39.85 | 40.37 | 1,216,524 | +0.38(+0.95%) |
Sep 24, 2021 | 39.22 | 40.51 | 39.05 | 39.99 | 1,300,090 | +0.18(+0.45%) |
Sep 23, 2021 | 39.21 | 40.72 | 39.03 | 39.81 | 1,348,725 | +0.99(+2.55%) |
Sep 22, 2021 | 37.81 | 39.62 | 37.81 | 38.82 | 1,566,519 | +1.12(+2.97%) |
Sep 21, 2021 | 37.44 | 37.91 | 36.93 | 37.70 | 1,110,292 | +0.66(+1.78%) |
Sep 20, 2021 | 35.94 | 37.39 | 35.73 | 37.04 | 1,571,391 | -0.24(-0.64%) |
Sep 17, 2021 | 37.15 | 37.89 | 36.79 | 37.28 | 2,452,840 | +0.35(+0.95%) |
Sep 16, 2021 | 36.15 | 37.61 | 36.15 | 36.93 | 1,732,187 | +0.99(+2.75%) |
Sep 15, 2021 | 35.00 | 36.08 | 34.71 | 35.94 | 1,328,251 | +0.86(+2.45%) |
Sep 14, 2021 | 35.96 | 36.06 | 34.80 | 35.08 | 1,263,433 | -0.56(-1.57%) |
Sep 13, 2021 | 35.59 | 36.01 | 35.26 | 35.64 | 1,676,214 | +0.29(+0.82%) |
Sep 10, 2021 | 35.20 | 35.87 | 34.87 | 35.35 | 1,942,118 | +0.32(+0.91%) |
Sep 09, 2021 | 34.23 | 35.58 | 33.89 | 35.03 | 2,117,361 | +1.15(+3.39%) |
Sep 08, 2021 | 34.37 | 34.62 | 33.02 | 33.88 | 1,816,246 | -0.55(-1.60%) |
Sep 07, 2021 | 34.65 | 35.25 | 34.23 | 34.43 | 1,471,899 | -0.35(-1.01%) |
Sep 03, 2021 | 35.24 | 35.44 | 34.13 | 34.78 | 1,747,298 | -0.43(-1.22%) |
Sep 02, 2021 | 35.30 | 36.25 | 34.89 | 35.21 | 1,598,745 | -0.58(-1.62%) |
Sep 01, 2021 | 36.04 | 36.43 | 35.65 | 35.79 | 1,450,026 | +0.03(+0.08%) |
Aug 31, 2021 | 36.95 | 37.39 | 35.42 | 35.76 | 2,338,418 | -0.76(-2.08%) |
Aug 30, 2021 | 37.15 | 37.98 | 36.20 | 36.52 | 2,914,528 | -0.74(-1.99%) |
Aug 27, 2021 | 35.99 | 37.75 | 35.43 | 37.26 | 3,619,716 | +1.58(+4.43%) |
Aug 26, 2021 | 36.40 | 36.92 | 33.71 | 35.68 | 10,401,177 | -4.12(-10.35%) |
Aug 25, 2021 | 41.00 | 41.12 | 39.34 | 39.80 | 3,870,856 | -1.76(-4.23%) |
Aug 24, 2021 | 39.49 | 41.92 | 39.39 | 41.56 | 1,902,541 | +2.68(+6.89%) |
Aug 23, 2021 | 38.90 | 39.66 | 38.40 | 38.88 | 1,893,556 | +0.86(+2.26%) |
Aug 20, 2021 | 37.31 | 38.65 | 36.95 | 38.02 | 1,461,283 | +0.56(+1.49%) |
Aug 19, 2021 | 35.30 | 38.28 | 35.30 | 37.46 | 2,138,946 | +1.31(+3.62%) |
Aug 18, 2021 | 35.58 | 36.86 | 35.41 | 36.15 | 1,129,072 | +0.56(+1.57%) |
Aug 17, 2021 | 36.21 | 36.42 | 34.77 | 35.59 | 1,728,575 | -1.33(-3.60%) |
Aug 16, 2021 | 37.04 | 37.58 | 36.20 | 36.92 | 1,049,896 | -0.62(-1.65%) |
Aug 13, 2021 | 38.52 | 38.87 | 37.29 | 37.54 | 1,036,752 | -1.23(-3.17%) |
Aug 12, 2021 | 40.09 | 40.86 | 38.46 | 38.77 | 1,789,691 | -1.03(-2.59%) |
Aug 11, 2021 | 39.19 | 40.05 | 38.42 | 39.80 | 1,520,589 | +0.53(+1.35%) |
Aug 10, 2021 | 36.76 | 39.72 | 36.76 | 39.27 | 2,144,514 | +2.69(+7.35%) |
Aug 09, 2021 | 36.19 | 36.79 | 35.23 | 36.58 | 1,288,955 | +0.15(+0.41%) |
Aug 06, 2021 | 36.49 | 37.29 | 36.07 | 36.43 | 1,220,742 | +0.45(+1.25%) |
Aug 05, 2021 | 34.81 | 36.02 | 34.64 | 35.98 | 1,943,347 | +1.57(+4.56%) |
Aug 04, 2021 | 38.01 | 38.09 | 34.36 | 34.41 | 2,852,790 | -4.14(-10.74%) |
Aug 03, 2021 | 37.89 | 38.89 | 36.46 | 38.55 | 1,629,534 | +1.02(+2.72%) |
Aug 02, 2021 | 37.95 | 38.66 | 37.47 | 37.53 | 1,290,765 | -0.28(-0.74%) |
Jul 30, 2021 | 38.11 | 39.87 | 37.61 | 37.81 | 1,846,242 | -0.55(-1.43%) |
Jul 29, 2021 | 38.30 | 38.90 | 37.81 | 38.36 | 1,282,799 | +0.55(+1.45%) |
Jul 28, 2021 | 39.31 | 39.31 | 37.74 | 37.81 | 1,343,329 | -0.86(-2.22%) |
Jul 27, 2021 | 39.08 | 39.36 | 37.74 | 38.67 | 987,572 | -0.95(-2.40%) |
Jul 26, 2021 | 38.88 | 39.95 | 38.55 | 39.62 | 1,375,947 | +0.58(+1.49%) |
Jul 23, 2021 | 39.95 | 40.04 | 38.84 | 39.04 | 763,892 | -0.74(-1.86%) |
Jul 22, 2021 | 40.58 | 40.82 | 39.02 | 39.78 | 1,073,649 | -0.76(-1.87%) |
Jul 21, 2021 | 40.38 | 41.75 | 40.05 | 40.54 | 1,189,713 | +0.70(+1.76%) |
Jul 20, 2021 | 38.47 | 40.75 | 38.07 | 39.84 | 2,163,294 | +1.45(+3.78%) |
Jul 19, 2021 | 38.50 | 39.63 | 37.82 | 38.39 | 2,648,290 | -1.66(-4.14%) |
Jul 16, 2021 | 40.75 | 41.40 | 39.65 | 40.05 | 1,832,930 | -0.63(-1.55%) |
Jul 15, 2021 | 41.90 | 41.94 | 39.60 | 40.68 | 2,108,205 | -1.56(-3.69%) |
Jul 14, 2021 | 43.60 | 44.75 | 42.20 | 42.24 | 1,350,055 | -1.31(-3.01%) |
Jul 13, 2021 | 44.67 | 45.32 | 43.13 | 43.55 | 1,405,893 | -1.08(-2.42%) |
Jul 12, 2021 | 43.09 | 44.98 | 42.66 | 44.63 | 1,653,926 | -0.02(-0.04%) |
Jul 09, 2021 | 43.72 | 45.07 | 43.58 | 44.65 | 1,036,576 | +1.79(+4.18%) |
Jul 08, 2021 | 42.14 | 43.37 | 41.50 | 42.86 | 1,609,693 | -0.70(-1.61%) |
Jul 07, 2021 | 44.84 | 45.38 | 43.27 | 43.56 | 1,839,210 | -1.45(-3.22%) |
Jul 06, 2021 | 45.65 | 45.65 | 43.90 | 45.01 | 1,483,989 | -0.81(-1.77%) |
Jul 02, 2021 | 46.36 | 46.74 | 45.69 | 45.82 | 730,309 | -0.47(-1.02%) |