Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.36 | 38.47 | 38.26 | 38.43 | 5,967,652 | -0.01(-0.02%) |
Sep 29, 2021 | 38.54 | 38.69 | 38.26 | 38.44 | 3,691,328 | +0.07(+0.17%) |
Sep 28, 2021 | 38.42 | 38.61 | 38.25 | 38.37 | 6,170,115 | -0.56(-1.43%) |
Sep 27, 2021 | 38.86 | 39.06 | 38.82 | 38.93 | 7,719,272 | -0.16(-0.40%) |
Sep 24, 2021 | 39.29 | 39.29 | 39.03 | 39.09 | 3,179,682 | -0.35(-0.90%) |
Sep 23, 2021 | 39.95 | 39.96 | 39.43 | 39.44 | 2,157,377 | -0.83(-2.06%) |
Sep 22, 2021 | 40.05 | 40.30 | 39.97 | 40.27 | 2,776,976 | +0.20(+0.49%) |
Sep 21, 2021 | 40.02 | 40.10 | 39.91 | 40.07 | 2,337,670 | -0.05(-0.12%) |
Sep 20, 2021 | 40.01 | 40.19 | 39.91 | 40.12 | 3,297,857 | +0.47(+1.20%) |
Sep 17, 2021 | 39.65 | 39.68 | 39.52 | 39.65 | 1,500,340 | -0.20(-0.49%) |
Sep 16, 2021 | 39.78 | 39.97 | 39.73 | 39.84 | 10,285,345 | -0.17(-0.42%) |
Sep 15, 2021 | 40.18 | 40.18 | 39.85 | 40.01 | 2,018,584 | -0.15(-0.37%) |
Sep 14, 2021 | 39.81 | 40.26 | 39.77 | 40.16 | 3,960,655 | +0.44(+1.10%) |
Sep 13, 2021 | 39.63 | 39.75 | 39.62 | 39.72 | 1,760,029 | +0.24(+0.61%) |
Sep 10, 2021 | 39.61 | 39.66 | 39.41 | 39.48 | 6,233,737 | -0.34(-0.86%) |
Sep 09, 2021 | 39.41 | 39.86 | 39.35 | 39.82 | 2,136,713 | +0.46(+1.16%) |
Sep 08, 2021 | 39.29 | 39.43 | 39.23 | 39.37 | 3,208,092 | +0.24(+0.62%) |
Sep 07, 2021 | 39.21 | 39.25 | 39.04 | 39.12 | 4,710,223 | -0.32(-0.80%) |
Sep 03, 2021 | 39.43 | 39.51 | 39.37 | 39.44 | 4,048,722 | -0.32(-0.80%) |
Sep 02, 2021 | 39.70 | 39.77 | 39.58 | 39.76 | 1,336,142 | +0.16(+0.40%) |
Sep 01, 2021 | 39.69 | 39.73 | 39.51 | 39.60 | 2,365,772 | +0.02(+0.05%) |
Aug 31, 2021 | 39.75 | 39.85 | 39.45 | 39.58 | 3,755,731 | -0.21(-0.54%) |
Aug 30, 2021 | 39.57 | 39.81 | 39.56 | 39.79 | 2,374,692 | +0.11(+0.28%) |
Aug 27, 2021 | 39.47 | 39.68 | 39.40 | 39.68 | 4,598,560 | +0.23(+0.59%) |
Aug 26, 2021 | 39.33 | 39.46 | 39.21 | 39.45 | 6,466,715 | +0.09(+0.24%) |
Aug 25, 2021 | 39.64 | 39.67 | 39.23 | 39.36 | 2,220,551 | -0.31(-0.77%) |
Aug 24, 2021 | 39.77 | 39.85 | 39.66 | 39.66 | 3,329,648 | -0.28(-0.70%) |
Aug 23, 2021 | 39.89 | 39.96 | 39.82 | 39.94 | 3,133,464 | -0.03(-0.07%) |
Aug 20, 2021 | 39.98 | 40.04 | 39.87 | 39.97 | 2,348,389 | +0.02(+0.05%) |
Aug 19, 2021 | 39.91 | 39.95 | 39.79 | 39.95 | 2,471,611 | +0.28(+0.70%) |
Aug 18, 2021 | 39.52 | 39.70 | 39.45 | 39.67 | 2,441,475 | +0.10(+0.26%) |
Aug 17, 2021 | 39.55 | 39.71 | 39.51 | 39.57 | 1,953,512 | +0.00(+0.00%) |
Aug 16, 2021 | 39.64 | 39.84 | 39.55 | 39.57 | 1,631,780 | +0.10(+0.26%) |
Aug 13, 2021 | 39.06 | 39.47 | 39.05 | 39.47 | 1,314,357 | +0.57(+1.46%) |
Aug 12, 2021 | 38.86 | 38.95 | 38.70 | 38.90 | 1,977,729 | -0.06(-0.14%) |
Aug 11, 2021 | 38.95 | 39.15 | 38.77 | 38.96 | 1,653,708 | -0.04(-0.10%) |
Aug 10, 2021 | 39.23 | 39.23 | 38.98 | 38.99 | 9,150,318 | -0.17(-0.43%) |
Aug 09, 2021 | 39.38 | 39.48 | 39.14 | 39.16 | 3,330,283 | -0.13(-0.33%) |
Aug 06, 2021 | 39.41 | 39.52 | 39.26 | 39.29 | 1,685,038 | -0.61(-1.54%) |
Aug 05, 2021 | 40.03 | 40.06 | 39.85 | 39.91 | 1,364,429 | -0.20(-0.49%) |
Aug 04, 2021 | 40.23 | 40.30 | 39.77 | 40.10 | 2,397,203 | +0.07(+0.19%) |
Aug 03, 2021 | 40.04 | 40.15 | 39.94 | 40.03 | 1,883,123 | +0.03(+0.07%) |
Aug 02, 2021 | 39.71 | 40.15 | 39.64 | 40.00 | 3,075,237 | +0.34(+0.85%) |
Jul 30, 2021 | 39.57 | 39.71 | 39.55 | 39.66 | 2,037,389 | +0.19(+0.47%) |
Jul 29, 2021 | 39.46 | 39.58 | 39.41 | 39.48 | 1,989,256 | -0.21(-0.54%) |
Jul 28, 2021 | 39.45 | 39.69 | 39.34 | 39.69 | 4,733,713 | +0.00(+0.00%) |
Jul 27, 2021 | 39.63 | 39.70 | 39.53 | 39.69 | 2,608,838 | +0.39(+0.99%) |
Jul 26, 2021 | 39.51 | 39.54 | 39.25 | 39.30 | 1,128,012 | -0.10(-0.26%) |
Jul 23, 2021 | 39.24 | 39.43 | 39.24 | 39.40 | 1,368,478 | -0.24(-0.61%) |
Jul 22, 2021 | 39.28 | 39.73 | 39.28 | 39.64 | 2,247,007 | +0.34(+0.87%) |
Jul 21, 2021 | 39.32 | 39.40 | 39.10 | 39.30 | 1,854,532 | -0.49(-1.24%) |
Jul 20, 2021 | 40.40 | 40.45 | 39.73 | 39.79 | 2,422,364 | -0.34(-0.86%) |
Jul 19, 2021 | 40.01 | 40.26 | 39.93 | 40.14 | 2,859,275 | +0.81(+2.05%) |
Jul 16, 2021 | 39.09 | 39.36 | 39.09 | 39.33 | 4,865,397 | -0.05(-0.12%) |
Jul 15, 2021 | 39.25 | 39.41 | 39.02 | 39.37 | 3,994,882 | +0.40(+1.02%) |
Jul 14, 2021 | 38.76 | 38.99 | 38.72 | 38.98 | 1,601,938 | +0.41(+1.06%) |
Jul 13, 2021 | 38.98 | 39.13 | 38.42 | 38.57 | 3,511,745 | -0.28(-0.72%) |
Jul 12, 2021 | 39.04 | 39.07 | 38.81 | 38.85 | 1,688,567 | -0.05(-0.12%) |
Jul 09, 2021 | 38.98 | 39.00 | 38.88 | 38.89 | 2,061,077 | -0.53(-1.34%) |
Jul 08, 2021 | 39.49 | 39.63 | 39.31 | 39.42 | 2,329,329 | +0.16(+0.40%) |
Jul 07, 2021 | 39.14 | 39.40 | 39.07 | 39.26 | 2,158,035 | +0.33(+0.86%) |
Jul 06, 2021 | 38.68 | 38.99 | 38.68 | 38.93 | 2,092,675 | +0.45(+1.16%) |
Jul 02, 2021 | 38.30 | 38.48 | 38.26 | 38.48 | 1,490,947 | +0.22(+0.58%) |