Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.40 | 44.68 | 43.90 | 44.27 | 3,880,141 | +0.21(+0.48%) |
Sep 29, 2021 | 43.94 | 44.33 | 43.45 | 44.06 | 3,961,040 | +0.12(+0.27%) |
Sep 28, 2021 | 44.71 | 44.82 | 43.85 | 43.94 | 4,997,455 | +0.11(+0.25%) |
Sep 27, 2021 | 43.07 | 43.97 | 43.00 | 43.83 | 5,366,147 | +2.16(+5.18%) |
Sep 24, 2021 | 41.45 | 41.91 | 41.39 | 41.67 | 2,746,227 | -0.37(-0.88%) |
Sep 23, 2021 | 41.29 | 42.07 | 41.13 | 42.04 | 5,808,284 | +1.23(+3.01%) |
Sep 22, 2021 | 41.23 | 41.48 | 40.81 | 40.81 | 5,770,002 | +0.33(+0.82%) |
Sep 21, 2021 | 40.72 | 40.99 | 40.22 | 40.48 | 6,775,723 | +1.51(+3.87%) |
Sep 20, 2021 | 39.12 | 39.26 | 38.46 | 38.97 | 4,268,424 | -0.74(-1.86%) |
Sep 17, 2021 | 40.19 | 40.40 | 39.48 | 39.71 | 3,563,596 | -0.71(-1.76%) |
Sep 16, 2021 | 40.95 | 40.95 | 40.13 | 40.42 | 2,022,723 | -0.56(-1.37%) |
Sep 15, 2021 | 40.46 | 41.00 | 40.45 | 40.98 | 3,560,473 | +1.16(+2.91%) |
Sep 14, 2021 | 40.78 | 40.80 | 39.75 | 39.82 | 2,405,180 | -0.24(-0.60%) |
Sep 13, 2021 | 39.90 | 40.43 | 39.90 | 40.06 | 4,339,913 | +0.69(+1.75%) |
Sep 10, 2021 | 39.49 | 39.69 | 39.30 | 39.37 | 3,697,708 | +0.14(+0.36%) |
Sep 09, 2021 | 39.09 | 39.52 | 38.95 | 39.23 | 4,923,106 | -0.18(-0.46%) |
Sep 08, 2021 | 39.71 | 39.95 | 39.35 | 39.41 | 4,946,950 | -0.36(-0.91%) |
Sep 07, 2021 | 39.65 | 40.04 | 39.57 | 39.77 | 2,402,562 | +0.00(+0.00%) |
Sep 03, 2021 | 39.82 | 39.99 | 39.53 | 39.77 | 1,724,034 | -0.10(-0.25%) |
Sep 02, 2021 | 39.67 | 40.29 | 39.64 | 39.87 | 2,973,425 | +0.67(+1.71%) |
Sep 01, 2021 | 39.52 | 39.65 | 39.07 | 39.20 | 2,437,445 | -0.17(-0.43%) |
Aug 31, 2021 | 39.42 | 39.62 | 39.27 | 39.37 | 5,671,484 | -0.14(-0.35%) |
Aug 30, 2021 | 39.80 | 39.88 | 39.51 | 39.51 | 1,802,476 | -0.34(-0.85%) |
Aug 27, 2021 | 39.28 | 40.09 | 39.28 | 39.85 | 2,494,854 | +0.87(+2.23%) |
Aug 26, 2021 | 39.26 | 39.44 | 38.92 | 38.98 | 1,705,280 | -0.25(-0.64%) |
Aug 25, 2021 | 39.10 | 39.38 | 38.89 | 39.23 | 2,076,886 | +0.00(+0.00%) |
Aug 24, 2021 | 38.85 | 39.30 | 38.81 | 39.23 | 1,786,334 | +0.38(+0.98%) |
Aug 23, 2021 | 38.35 | 38.94 | 38.35 | 38.85 | 2,173,774 | +1.13(+3.00%) |
Aug 20, 2021 | 37.59 | 37.86 | 37.50 | 37.72 | 2,571,376 | +0.03(+0.08%) |
Aug 19, 2021 | 38.06 | 38.22 | 37.40 | 37.69 | 3,914,143 | -0.93(-2.41%) |
Aug 18, 2021 | 39.26 | 39.41 | 38.62 | 38.62 | 3,213,253 | -0.48(-1.23%) |
Aug 17, 2021 | 38.99 | 39.67 | 38.80 | 39.10 | 3,049,925 | +0.16(+0.41%) |
Aug 16, 2021 | 39.00 | 39.09 | 38.59 | 38.94 | 2,815,283 | -0.58(-1.47%) |
Aug 13, 2021 | 40.00 | 40.09 | 39.52 | 39.52 | 2,967,470 | -0.84(-2.08%) |
Aug 12, 2021 | 40.39 | 40.52 | 40.01 | 40.36 | 2,316,424 | -0.87(-2.11%) |
Aug 11, 2021 | 40.98 | 41.24 | 40.76 | 41.23 | 3,435,433 | +0.37(+0.91%) |
Aug 10, 2021 | 40.31 | 40.90 | 40.15 | 40.86 | 3,152,496 | +0.51(+1.26%) |
Aug 09, 2021 | 40.37 | 40.55 | 40.07 | 40.35 | 4,194,421 | -0.19(-0.47%) |
Aug 06, 2021 | 40.65 | 40.79 | 40.37 | 40.54 | 2,561,925 | +0.21(+0.52%) |
Aug 05, 2021 | 40.54 | 40.82 | 40.25 | 40.33 | 4,079,918 | +0.59(+1.48%) |
Aug 04, 2021 | 40.16 | 40.43 | 39.73 | 39.74 | 3,250,440 | -0.72(-1.78%) |
Aug 03, 2021 | 40.19 | 40.55 | 39.56 | 40.46 | 4,773,781 | +0.81(+2.04%) |
Aug 02, 2021 | 40.12 | 40.56 | 39.55 | 39.65 | 3,232,820 | +0.10(+0.25%) |
Jul 30, 2021 | 39.99 | 39.99 | 39.31 | 39.55 | 3,333,001 | -0.37(-0.93%) |
Jul 29, 2021 | 40.63 | 40.82 | 39.80 | 39.92 | 5,291,317 | +1.42(+3.69%) |
Jul 28, 2021 | 38.23 | 38.57 | 37.98 | 38.50 | 2,679,915 | +0.25(+0.65%) |
Jul 27, 2021 | 37.91 | 38.37 | 37.69 | 38.25 | 3,249,490 | +0.18(+0.47%) |
Jul 26, 2021 | 37.36 | 38.14 | 37.36 | 38.07 | 2,859,939 | +1.29(+3.51%) |
Jul 23, 2021 | 37.08 | 37.23 | 36.58 | 36.78 | 3,499,708 | -0.23(-0.62%) |
Jul 22, 2021 | 37.20 | 37.25 | 36.63 | 37.01 | 3,285,385 | -0.14(-0.38%) |
Jul 21, 2021 | 36.74 | 37.38 | 36.70 | 37.15 | 3,217,971 | +1.21(+3.37%) |
Jul 20, 2021 | 35.44 | 36.13 | 35.16 | 35.94 | 3,042,809 | +0.09(+0.25%) |
Jul 19, 2021 | 36.45 | 37.68 | 35.52 | 35.85 | 4,751,299 | -1.23(-3.32%) |
Jul 16, 2021 | 38.14 | 38.22 | 36.99 | 37.08 | 3,902,923 | -0.87(-2.29%) |
Jul 15, 2021 | 37.90 | 38.34 | 37.80 | 37.95 | 3,027,236 | -0.81(-2.09%) |
Jul 14, 2021 | 39.70 | 39.95 | 38.66 | 38.76 | 3,355,138 | -0.46(-1.17%) |
Jul 13, 2021 | 39.60 | 39.66 | 39.10 | 39.22 | 2,952,127 | -0.19(-0.48%) |
Jul 12, 2021 | 39.34 | 39.71 | 39.05 | 39.41 | 2,828,426 | -0.29(-0.73%) |
Jul 09, 2021 | 39.18 | 39.70 | 38.99 | 39.70 | 2,730,479 | +0.55(+1.40%) |
Jul 08, 2021 | 38.51 | 39.35 | 38.42 | 39.15 | 3,179,802 | +0.12(+0.31%) |
Jul 07, 2021 | 39.27 | 39.70 | 38.76 | 39.03 | 3,927,791 | -0.19(-0.48%) |
Jul 06, 2021 | 40.21 | 40.21 | 38.91 | 39.22 | 3,890,572 | -0.49(-1.23%) |
Jul 02, 2021 | 39.62 | 39.80 | 39.27 | 39.71 | 1,418,461 | +0.04(+0.10%) |