Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.98 | 40.13 | 39.78 | 39.78 | 6,476 | +0.08(+0.19%) |
Sep 29, 2021 | 40.12 | 40.28 | 39.70 | 39.70 | 47,710 | -0.29(-0.72%) |
Sep 28, 2021 | 40.93 | 40.93 | 39.99 | 39.99 | 15,180 | -1.37(-3.31%) |
Sep 27, 2021 | 41.23 | 41.46 | 41.04 | 41.36 | 12,007 | -0.18(-0.43%) |
Sep 24, 2021 | 41.50 | 41.56 | 41.20 | 41.54 | 10,356 | -0.11(-0.26%) |
Sep 23, 2021 | 41.46 | 41.65 | 41.27 | 41.64 | 41,800 | +0.52(+1.27%) |
Sep 22, 2021 | 40.91 | 41.32 | 40.77 | 41.12 | 20,068 | +0.41(+1.02%) |
Sep 21, 2021 | 40.55 | 40.84 | 40.44 | 40.71 | 44,572 | +0.41(+1.01%) |
Sep 20, 2021 | 40.43 | 40.68 | 39.79 | 40.30 | 31,375 | -1.00(-2.42%) |
Sep 17, 2021 | 41.47 | 41.47 | 41.08 | 41.30 | 8,613 | -0.24(-0.58%) |
Sep 16, 2021 | 41.39 | 41.54 | 41.12 | 41.54 | 11,686 | +0.13(+0.31%) |
Sep 15, 2021 | 41.10 | 41.48 | 40.94 | 41.41 | 9,076 | +0.48(+1.17%) |
Sep 14, 2021 | 41.24 | 41.36 | 40.91 | 40.93 | 32,039 | -0.23(-0.56%) |
Sep 13, 2021 | 41.55 | 41.55 | 40.96 | 41.16 | 13,487 | -0.24(-0.57%) |
Sep 10, 2021 | 42.02 | 42.02 | 41.34 | 41.39 | 16,772 | -0.32(-0.76%) |
Sep 09, 2021 | 41.57 | 41.98 | 41.57 | 41.71 | 11,671 | +0.10(+0.24%) |
Sep 08, 2021 | 41.87 | 41.87 | 41.53 | 41.61 | 9,596 | -0.38(-0.90%) |
Sep 07, 2021 | 42.10 | 42.16 | 41.82 | 41.99 | 32,629 | -0.12(-0.28%) |
Sep 03, 2021 | 42.03 | 42.16 | 41.86 | 42.11 | 11,864 | +0.09(+0.22%) |
Sep 02, 2021 | 42.09 | 42.20 | 41.98 | 42.02 | 40,517 | +0.21(+0.50%) |
Sep 01, 2021 | 41.52 | 41.91 | 41.44 | 41.81 | 13,457 | +0.29(+0.70%) |
Aug 31, 2021 | 41.37 | 41.52 | 41.25 | 41.52 | 14,275 | +0.02(+0.05%) |
Aug 30, 2021 | 41.45 | 41.52 | 41.21 | 41.50 | 19,158 | +0.24(+0.58%) |
Aug 27, 2021 | 40.64 | 41.29 | 40.64 | 41.26 | 23,198 | +0.53(+1.30%) |
Aug 26, 2021 | 40.81 | 40.94 | 40.72 | 40.72 | 6,550 | -0.26(-0.64%) |
Aug 25, 2021 | 40.78 | 40.98 | 40.75 | 40.99 | 9,329 | +0.16(+0.40%) |
Aug 24, 2021 | 40.69 | 40.82 | 40.51 | 40.82 | 40,399 | +0.37(+0.92%) |
Aug 23, 2021 | 40.08 | 40.45 | 40.08 | 40.45 | 18,245 | +0.50(+1.24%) |
Aug 20, 2021 | 39.56 | 39.95 | 39.44 | 39.95 | 20,841 | +0.62(+1.58%) |
Aug 19, 2021 | 39.10 | 39.58 | 39.10 | 39.33 | 11,326 | -0.29(-0.74%) |
Aug 18, 2021 | 39.90 | 39.97 | 39.59 | 39.62 | 13,550 | -0.13(-0.32%) |
Aug 17, 2021 | 39.94 | 39.94 | 39.44 | 39.75 | 21,999 | -0.30(-0.76%) |
Aug 16, 2021 | 40.32 | 40.32 | 39.73 | 40.05 | 36,080 | -0.20(-0.49%) |
Aug 13, 2021 | 40.50 | 40.50 | 40.16 | 40.25 | 61,448 | -0.16(-0.40%) |
Aug 12, 2021 | 40.08 | 40.45 | 40.08 | 40.41 | 6,021 | +0.15(+0.37%) |
Aug 11, 2021 | 40.38 | 40.43 | 39.92 | 40.27 | 9,538 | -0.02(-0.05%) |
Aug 10, 2021 | 40.52 | 40.62 | 40.28 | 40.29 | 7,726 | -0.14(-0.34%) |
Aug 09, 2021 | 40.32 | 40.55 | 40.05 | 40.43 | 15,868 | +0.16(+0.41%) |
Aug 06, 2021 | 40.45 | 40.55 | 40.24 | 40.26 | 6,882 | -0.19(-0.48%) |
Aug 05, 2021 | 40.03 | 40.45 | 40.03 | 40.45 | 52,226 | +0.41(+1.03%) |
Aug 04, 2021 | 39.97 | 40.28 | 39.97 | 40.04 | 6,465 | -0.04(-0.09%) |
Aug 03, 2021 | 40.06 | 40.16 | 39.81 | 40.08 | 7,659 | -0.00(-0.01%) |
Aug 02, 2021 | 40.31 | 40.31 | 39.99 | 40.08 | 16,438 | +0.03(+0.07%) |
Jul 30, 2021 | 39.67 | 40.12 | 39.67 | 40.05 | 14,506 | -0.02(-0.06%) |
Jul 29, 2021 | 39.87 | 40.32 | 39.87 | 40.08 | 9,173 | +0.28(+0.69%) |
Jul 28, 2021 | 39.42 | 39.91 | 39.36 | 39.80 | 14,367 | +0.44(+1.12%) |
Jul 27, 2021 | 39.80 | 39.80 | 38.86 | 39.36 | 15,253 | -0.44(-1.12%) |
Jul 26, 2021 | 39.89 | 39.89 | 39.63 | 39.81 | 11,235 | +0.00(+0.00%) |
Jul 23, 2021 | 39.59 | 39.87 | 39.47 | 39.81 | 9,147 | +0.37(+0.94%) |
Jul 22, 2021 | 39.35 | 39.47 | 39.23 | 39.43 | 7,098 | +0.06(+0.16%) |
Jul 21, 2021 | 39.02 | 39.38 | 38.90 | 39.37 | 12,098 | +0.38(+0.98%) |
Jul 20, 2021 | 38.09 | 39.10 | 38.09 | 38.99 | 12,488 | +0.92(+2.41%) |
Jul 19, 2021 | 37.51 | 38.18 | 37.37 | 38.07 | 28,095 | -0.19(-0.49%) |
Jul 16, 2021 | 38.53 | 38.62 | 38.19 | 38.26 | 28,467 | -0.12(-0.32%) |
Jul 15, 2021 | 38.62 | 39.00 | 38.13 | 38.38 | 20,476 | -0.43(-1.12%) |
Jul 14, 2021 | 39.59 | 39.59 | 38.71 | 38.81 | 14,848 | -0.74(-1.88%) |
Jul 13, 2021 | 39.91 | 39.94 | 39.49 | 39.56 | 13,348 | -0.27(-0.68%) |
Jul 12, 2021 | 39.87 | 40.07 | 39.79 | 39.83 | 15,398 | -0.05(-0.12%) |
Jul 09, 2021 | 39.51 | 39.90 | 39.34 | 39.87 | 40,862 | +0.39(+0.98%) |
Jul 08, 2021 | 38.83 | 39.65 | 38.27 | 39.49 | 36,804 | -0.23(-0.58%) |
Jul 07, 2021 | 40.29 | 40.37 | 39.46 | 39.72 | 17,861 | -0.43(-1.08%) |
Jul 06, 2021 | 39.98 | 40.17 | 39.83 | 40.15 | 21,168 | +0.08(+0.19%) |
Jul 02, 2021 | 40.22 | 40.32 | 39.92 | 40.08 | 16,332 | +0.03(+0.07%) |