Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.68 | 43.34 | 42.68 | 43.01 | 2,284,162 | +0.29(+0.67%) |
Sep 29, 2021 | 43.58 | 43.65 | 42.68 | 42.73 | 2,360,118 | -0.43(-1.00%) |
Sep 28, 2021 | 43.57 | 43.82 | 43.17 | 43.16 | 3,011,539 | -2.57(-5.63%) |
Sep 27, 2021 | 45.86 | 46.13 | 45.40 | 45.73 | 1,200,224 | -0.01(-0.02%) |
Sep 24, 2021 | 45.41 | 45.85 | 45.40 | 45.74 | 1,074,633 | -0.08(-0.17%) |
Sep 23, 2021 | 45.57 | 45.96 | 45.53 | 45.82 | 875,217 | +0.67(+1.48%) |
Sep 22, 2021 | 44.73 | 45.30 | 44.66 | 45.15 | 1,295,987 | +0.52(+1.17%) |
Sep 21, 2021 | 44.91 | 44.93 | 44.40 | 44.63 | 1,241,374 | +0.51(+1.16%) |
Sep 20, 2021 | 43.59 | 44.22 | 43.44 | 44.12 | 2,486,412 | -1.04(-2.29%) |
Sep 17, 2021 | 45.48 | 45.58 | 44.60 | 45.15 | 2,982,495 | -1.32(-2.84%) |
Sep 16, 2021 | 46.15 | 46.65 | 46.06 | 46.47 | 1,998,301 | -0.04(-0.08%) |
Sep 15, 2021 | 46.40 | 46.53 | 45.97 | 46.51 | 1,823,456 | +0.61(+1.33%) |
Sep 14, 2021 | 45.39 | 46.18 | 45.30 | 45.90 | 2,083,624 | +1.20(+2.69%) |
Sep 13, 2021 | 44.58 | 44.72 | 44.15 | 44.70 | 1,932,065 | +0.44(+1.00%) |
Sep 10, 2021 | 44.42 | 44.84 | 44.25 | 44.26 | 2,218,815 | +0.57(+1.31%) |
Sep 09, 2021 | 43.71 | 43.97 | 43.56 | 43.69 | 1,380,457 | +0.12(+0.27%) |
Sep 08, 2021 | 44.13 | 44.20 | 43.44 | 43.57 | 1,998,736 | -0.77(-1.73%) |
Sep 07, 2021 | 44.40 | 44.56 | 44.19 | 44.34 | 1,090,625 | +0.15(+0.33%) |
Sep 03, 2021 | 43.93 | 44.38 | 43.89 | 44.19 | 1,310,254 | -0.05(-0.11%) |
Sep 02, 2021 | 44.19 | 44.30 | 43.93 | 44.24 | 884,820 | +0.27(+0.60%) |
Sep 01, 2021 | 44.10 | 44.37 | 43.87 | 43.97 | 1,578,685 | +0.23(+0.52%) |
Aug 31, 2021 | 44.30 | 44.32 | 43.47 | 43.74 | 1,969,966 | -0.39(-0.89%) |
Aug 30, 2021 | 43.95 | 44.23 | 43.82 | 44.14 | 1,791,038 | +0.83(+1.91%) |
Aug 27, 2021 | 42.53 | 43.33 | 42.47 | 43.31 | 1,553,578 | +0.93(+2.18%) |
Aug 26, 2021 | 42.46 | 42.62 | 42.13 | 42.39 | 1,496,360 | +0.10(+0.23%) |
Aug 25, 2021 | 42.45 | 42.70 | 42.29 | 42.29 | 2,160,999 | -0.17(-0.39%) |
Aug 24, 2021 | 42.41 | 42.60 | 42.20 | 42.46 | 2,841,887 | -0.04(-0.09%) |
Aug 23, 2021 | 42.21 | 42.51 | 41.95 | 42.49 | 3,738,074 | +0.82(+1.96%) |
Aug 20, 2021 | 41.34 | 41.91 | 41.27 | 41.68 | 3,035,774 | +0.40(+0.98%) |
Aug 19, 2021 | 40.55 | 41.61 | 40.52 | 41.27 | 3,236,314 | -0.33(-0.78%) |
Aug 18, 2021 | 41.58 | 42.20 | 41.55 | 41.60 | 1,732,651 | -0.09(-0.21%) |
Aug 17, 2021 | 41.89 | 41.92 | 41.11 | 41.69 | 2,371,135 | -0.78(-1.83%) |
Aug 16, 2021 | 42.53 | 42.60 | 42.13 | 42.47 | 1,022,051 | -0.01(-0.02%) |
Aug 13, 2021 | 42.07 | 42.48 | 41.94 | 42.47 | 1,356,735 | +0.40(+0.96%) |
Aug 12, 2021 | 42.19 | 42.33 | 41.82 | 42.07 | 1,432,588 | +0.01(+0.02%) |
Aug 11, 2021 | 42.16 | 42.24 | 41.63 | 42.06 | 1,383,313 | +0.05(+0.12%) |
Aug 10, 2021 | 42.41 | 42.49 | 41.59 | 42.01 | 2,247,409 | -0.02(-0.05%) |
Aug 09, 2021 | 42.06 | 42.34 | 41.87 | 42.03 | 1,493,831 | +0.58(+1.40%) |
Aug 06, 2021 | 41.52 | 41.71 | 41.40 | 41.45 | 1,328,005 | -0.14(-0.33%) |
Aug 05, 2021 | 41.80 | 41.83 | 41.41 | 41.59 | 1,337,206 | +0.22(+0.52%) |
Aug 04, 2021 | 41.25 | 41.48 | 41.10 | 41.37 | 1,646,583 | +0.12(+0.29%) |
Aug 03, 2021 | 41.22 | 41.34 | 40.91 | 41.25 | 1,908,705 | +0.63(+1.55%) |
Aug 02, 2021 | 41.10 | 41.28 | 40.53 | 40.62 | 1,726,124 | -0.01(-0.02%) |
Jul 30, 2021 | 40.47 | 40.69 | 40.02 | 40.63 | 2,398,379 | -0.43(-1.05%) |
Jul 29, 2021 | 40.44 | 41.17 | 40.42 | 41.07 | 3,827,405 | +2.34(+6.05%) |
Jul 28, 2021 | 38.10 | 38.77 | 38.04 | 38.72 | 1,937,704 | +0.57(+1.50%) |
Jul 27, 2021 | 38.58 | 38.58 | 37.49 | 38.15 | 1,886,258 | -0.64(-1.65%) |
Jul 26, 2021 | 38.96 | 38.97 | 38.51 | 38.79 | 1,716,379 | +0.41(+1.08%) |
Jul 23, 2021 | 38.43 | 38.51 | 38.13 | 38.38 | 1,226,912 | +0.89(+2.36%) |
Jul 22, 2021 | 37.66 | 37.80 | 37.41 | 37.49 | 1,190,863 | -0.42(-1.12%) |
Jul 21, 2021 | 37.23 | 37.93 | 37.07 | 37.92 | 1,294,216 | +1.55(+4.25%) |
Jul 20, 2021 | 35.89 | 36.66 | 35.68 | 36.37 | 2,129,899 | -0.11(-0.30%) |
Jul 19, 2021 | 35.92 | 36.50 | 35.83 | 36.48 | 1,642,003 | -0.55(-1.49%) |
Jul 16, 2021 | 37.80 | 38.04 | 36.98 | 37.03 | 1,827,347 | -0.50(-1.34%) |
Jul 15, 2021 | 38.01 | 38.09 | 37.35 | 37.53 | 2,236,639 | -0.98(-2.56%) |
Jul 14, 2021 | 38.82 | 39.08 | 38.48 | 38.52 | 2,571,694 | +0.94(+2.49%) |
Jul 13, 2021 | 37.45 | 37.81 | 37.42 | 37.58 | 829,653 | -0.43(-1.14%) |
Jul 12, 2021 | 38.04 | 38.08 | 37.64 | 38.01 | 1,106,754 | +0.46(+1.23%) |
Jul 09, 2021 | 37.35 | 37.59 | 36.93 | 37.55 | 1,688,717 | +1.44(+3.98%) |
Jul 08, 2021 | 35.78 | 36.27 | 35.65 | 36.11 | 2,202,758 | -0.80(-2.16%) |
Jul 07, 2021 | 37.23 | 37.33 | 36.73 | 36.91 | 2,637,270 | +0.13(+0.35%) |
Jul 06, 2021 | 37.13 | 37.28 | 36.45 | 36.78 | 1,398,029 | +0.14(+0.38%) |
Jul 02, 2021 | 36.64 | 36.77 | 36.46 | 36.65 | 1,146,397 | +0.78(+2.17%) |