Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.86 | 37.86 | 37.01 | 37.02 | 2,002,089 | -0.59(-1.57%) |
Sep 29, 2021 | 37.58 | 38.11 | 37.38 | 37.60 | 2,696,911 | +0.08(+0.22%) |
Sep 28, 2021 | 38.31 | 38.51 | 37.49 | 37.52 | 1,585,916 | -0.83(-2.15%) |
Sep 27, 2021 | 38.96 | 39.53 | 38.33 | 38.35 | 1,733,965 | -0.60(-1.54%) |
Sep 24, 2021 | 38.55 | 39.21 | 38.55 | 38.95 | 1,249,788 | +0.22(+0.56%) |
Sep 23, 2021 | 38.47 | 38.99 | 38.29 | 38.73 | 1,518,523 | +0.49(+1.28%) |
Sep 22, 2021 | 38.17 | 38.62 | 38.04 | 38.24 | 1,473,724 | +0.32(+0.84%) |
Sep 21, 2021 | 37.53 | 38.13 | 37.50 | 37.92 | 1,615,015 | +0.61(+1.63%) |
Sep 20, 2021 | 37.58 | 38.01 | 36.73 | 37.31 | 2,678,579 | -0.83(-2.19%) |
Sep 17, 2021 | 38.76 | 38.86 | 37.95 | 38.15 | 4,815,753 | -0.83(-2.14%) |
Sep 16, 2021 | 39.92 | 39.97 | 38.95 | 38.98 | 2,403,435 | -0.93(-2.34%) |
Sep 15, 2021 | 39.71 | 40.35 | 39.58 | 39.92 | 1,788,597 | +0.13(+0.32%) |
Sep 14, 2021 | 40.21 | 40.38 | 39.66 | 39.79 | 1,767,993 | -0.18(-0.45%) |
Sep 13, 2021 | 39.79 | 40.17 | 39.41 | 39.97 | 1,667,911 | +0.56(+1.43%) |
Sep 10, 2021 | 40.70 | 40.70 | 39.28 | 39.41 | 2,136,738 | -1.14(-2.82%) |
Sep 09, 2021 | 41.01 | 41.14 | 40.49 | 40.55 | 1,081,272 | -0.53(-1.28%) |
Sep 08, 2021 | 40.59 | 41.29 | 40.52 | 41.08 | 1,204,046 | +0.40(+0.98%) |
Sep 07, 2021 | 41.09 | 41.26 | 40.62 | 40.68 | 1,849,403 | -0.51(-1.23%) |
Sep 03, 2021 | 41.09 | 41.45 | 40.87 | 41.19 | 1,454,374 | -0.22(-0.53%) |
Sep 02, 2021 | 41.28 | 41.41 | 41.01 | 41.40 | 1,363,961 | +0.25(+0.62%) |
Sep 01, 2021 | 41.49 | 41.55 | 40.96 | 41.15 | 2,743,423 | -0.25(-0.61%) |
Aug 31, 2021 | 40.61 | 41.52 | 40.44 | 41.40 | 2,549,685 | +0.82(+2.03%) |
Aug 30, 2021 | 40.99 | 41.03 | 40.52 | 40.58 | 1,397,352 | -0.28(-0.69%) |
Aug 27, 2021 | 40.97 | 41.12 | 40.63 | 40.86 | 1,610,492 | -0.08(-0.20%) |
Aug 26, 2021 | 41.19 | 41.79 | 40.81 | 40.94 | 1,865,919 | -0.40(-0.96%) |
Aug 25, 2021 | 39.89 | 41.46 | 39.66 | 41.34 | 3,191,241 | +1.50(+3.75%) |
Aug 24, 2021 | 39.84 | 39.98 | 39.32 | 39.84 | 3,300,993 | +0.17(+0.43%) |
Aug 23, 2021 | 39.49 | 39.86 | 39.35 | 39.67 | 2,182,055 | +0.32(+0.81%) |
Aug 20, 2021 | 38.57 | 39.56 | 38.47 | 39.35 | 1,721,230 | +0.67(+1.73%) |
Aug 19, 2021 | 39.00 | 39.28 | 38.55 | 38.68 | 1,621,830 | -0.33(-0.84%) |
Aug 18, 2021 | 39.20 | 39.41 | 38.71 | 39.01 | 1,668,059 | -0.21(-0.53%) |
Aug 17, 2021 | 38.87 | 39.22 | 38.25 | 39.22 | 2,472,065 | +0.16(+0.42%) |
Aug 16, 2021 | 39.34 | 39.78 | 38.97 | 39.05 | 2,275,922 | -0.52(-1.31%) |
Aug 13, 2021 | 39.07 | 39.63 | 38.71 | 39.57 | 1,689,127 | +0.53(+1.37%) |
Aug 12, 2021 | 39.16 | 39.28 | 38.43 | 39.04 | 1,819,663 | -0.11(-0.28%) |
Aug 11, 2021 | 39.21 | 39.34 | 38.92 | 39.15 | 2,114,980 | +0.03(+0.07%) |
Aug 10, 2021 | 39.91 | 39.98 | 39.09 | 39.12 | 1,794,735 | -0.67(-1.69%) |
Aug 09, 2021 | 39.84 | 40.23 | 39.51 | 39.79 | 3,861,577 | +0.00(+0.00%) |
Aug 06, 2021 | 38.31 | 40.29 | 38.16 | 39.79 | 4,399,262 | +1.74(+4.57%) |
Aug 05, 2021 | 38.16 | 39.25 | 37.50 | 38.05 | 3,164,746 | +0.21(+0.55%) |
Aug 04, 2021 | 37.45 | 37.98 | 37.00 | 37.84 | 2,354,522 | +0.09(+0.24%) |
Aug 03, 2021 | 37.29 | 37.91 | 37.21 | 37.75 | 1,971,410 | +0.49(+1.31%) |
Aug 02, 2021 | 37.55 | 37.56 | 37.03 | 37.26 | 2,236,684 | -0.13(-0.34%) |
Jul 30, 2021 | 37.31 | 37.84 | 37.27 | 37.39 | 1,974,439 | -0.15(-0.40%) |
Jul 29, 2021 | 37.57 | 37.82 | 37.09 | 37.54 | 2,288,118 | +0.02(+0.05%) |
Jul 28, 2021 | 37.14 | 37.59 | 37.00 | 37.52 | 2,608,668 | +0.50(+1.36%) |
Jul 27, 2021 | 36.37 | 37.02 | 35.78 | 37.01 | 1,961,374 | +0.40(+1.08%) |
Jul 26, 2021 | 36.91 | 37.24 | 36.28 | 36.62 | 1,725,694 | -0.26(-0.71%) |
Jul 23, 2021 | 36.56 | 36.93 | 36.46 | 36.88 | 1,408,717 | +0.32(+0.89%) |
Jul 22, 2021 | 36.27 | 36.61 | 35.81 | 36.56 | 2,271,663 | +0.46(+1.27%) |
Jul 21, 2021 | 35.75 | 36.33 | 35.72 | 36.10 | 2,942,190 | +0.61(+1.72%) |
Jul 20, 2021 | 35.10 | 35.68 | 35.02 | 35.49 | 2,840,763 | +0.39(+1.10%) |
Jul 19, 2021 | 35.92 | 36.00 | 34.61 | 35.10 | 3,934,020 | -1.37(-3.75%) |
Jul 16, 2021 | 36.33 | 36.84 | 36.10 | 36.47 | 1,968,374 | +0.27(+0.75%) |
Jul 15, 2021 | 36.38 | 36.52 | 36.02 | 36.20 | 1,929,407 | -0.33(-0.91%) |
Jul 14, 2021 | 36.59 | 37.07 | 36.39 | 36.53 | 1,943,948 | -0.01(-0.02%) |
Jul 13, 2021 | 37.06 | 37.18 | 36.36 | 36.54 | 3,289,993 | -0.60(-1.62%) |
Jul 12, 2021 | 37.72 | 37.85 | 36.95 | 37.14 | 3,587,739 | -0.61(-1.62%) |
Jul 09, 2021 | 37.33 | 37.84 | 37.16 | 37.75 | 3,096,446 | +0.77(+2.09%) |
Jul 08, 2021 | 36.62 | 37.10 | 36.31 | 36.98 | 3,111,846 | -0.27(-0.72%) |
Jul 07, 2021 | 37.01 | 37.41 | 36.76 | 37.25 | 2,885,270 | +0.38(+1.02%) |
Jul 06, 2021 | 36.96 | 37.06 | 36.23 | 36.87 | 3,268,593 | -0.38(-1.01%) |
Jul 02, 2021 | 36.69 | 37.88 | 36.35 | 37.25 | 3,399,810 | +0.80(+2.20%) |