Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.00 | 40.20 | 39.08 | 39.07 | 1,319,940 | -0.48(-1.22%) |
Sep 29, 2021 | 39.70 | 39.92 | 39.38 | 39.56 | 1,461,510 | +0.05(+0.13%) |
Sep 28, 2021 | 39.73 | 40.09 | 39.44 | 39.50 | 1,235,953 | -0.44(-1.10%) |
Sep 27, 2021 | 39.67 | 40.39 | 39.67 | 39.94 | 1,626,686 | +0.28(+0.72%) |
Sep 24, 2021 | 39.75 | 40.09 | 39.60 | 39.66 | 1,264,267 | +0.03(+0.07%) |
Sep 23, 2021 | 39.38 | 40.20 | 39.38 | 39.63 | 1,947,297 | +0.48(+1.23%) |
Sep 22, 2021 | 39.08 | 39.51 | 38.91 | 39.15 | 1,926,174 | +0.58(+1.50%) |
Sep 21, 2021 | 38.87 | 39.10 | 38.38 | 38.57 | 1,934,519 | -0.03(-0.07%) |
Sep 20, 2021 | 39.06 | 39.38 | 38.10 | 38.60 | 2,379,392 | -1.11(-2.80%) |
Sep 17, 2021 | 39.78 | 40.12 | 39.47 | 39.71 | 4,752,610 | -0.16(-0.39%) |
Sep 16, 2021 | 40.12 | 40.44 | 39.86 | 39.87 | 1,724,477 | -0.26(-0.64%) |
Sep 15, 2021 | 39.56 | 40.21 | 39.00 | 40.12 | 2,498,710 | +0.51(+1.28%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.49 | 39.62 | 2,022,245 | -0.43(-1.07%) |
Sep 13, 2021 | 39.96 | 40.15 | 39.70 | 40.04 | 970,944 | +0.34(+0.86%) |
Sep 10, 2021 | 40.24 | 40.34 | 39.68 | 39.70 | 945,496 | -0.37(-0.92%) |
Sep 09, 2021 | 40.50 | 40.62 | 40.04 | 40.07 | 1,028,022 | -0.45(-1.12%) |
Sep 08, 2021 | 40.21 | 40.69 | 40.09 | 40.52 | 1,410,787 | +0.31(+0.76%) |
Sep 07, 2021 | 40.97 | 41.09 | 40.06 | 40.21 | 3,306,433 | -0.86(-2.10%) |
Sep 03, 2021 | 41.31 | 41.31 | 40.91 | 41.08 | 1,102,473 | -0.30(-0.72%) |
Sep 02, 2021 | 41.71 | 41.71 | 41.09 | 41.38 | 1,153,884 | -0.12(-0.29%) |
Sep 01, 2021 | 41.75 | 41.93 | 41.41 | 41.50 | 2,216,038 | -0.22(-0.53%) |
Aug 31, 2021 | 41.83 | 42.33 | 41.58 | 41.72 | 2,131,171 | -0.12(-0.29%) |
Aug 30, 2021 | 41.91 | 42.08 | 41.79 | 41.84 | 1,038,330 | -0.07(-0.16%) |
Aug 27, 2021 | 41.69 | 42.00 | 41.56 | 41.91 | 1,207,598 | +0.40(+0.97%) |
Aug 26, 2021 | 41.86 | 41.86 | 41.33 | 41.50 | 1,061,538 | -0.36(-0.86%) |
Aug 25, 2021 | 41.70 | 42.06 | 41.63 | 41.86 | 1,441,780 | +0.26(+0.62%) |
Aug 24, 2021 | 41.83 | 41.91 | 41.57 | 41.61 | 1,728,001 | -0.09(-0.21%) |
Aug 23, 2021 | 41.47 | 42.00 | 41.47 | 41.69 | 1,052,117 | +0.23(+0.56%) |
Aug 20, 2021 | 41.38 | 41.69 | 41.18 | 41.46 | 2,213,852 | +0.16(+0.39%) |
Aug 19, 2021 | 41.32 | 41.87 | 41.08 | 41.30 | 1,572,546 | -0.34(-0.82%) |
Aug 18, 2021 | 41.47 | 42.09 | 41.31 | 41.64 | 1,082,608 | +0.13(+0.31%) |
Aug 17, 2021 | 41.44 | 41.65 | 41.26 | 41.51 | 1,220,526 | -0.21(-0.51%) |
Aug 16, 2021 | 41.79 | 42.14 | 41.44 | 41.73 | 1,044,903 | -0.19(-0.45%) |
Aug 13, 2021 | 41.86 | 42.00 | 41.59 | 41.91 | 1,020,440 | +0.19(+0.45%) |
Aug 12, 2021 | 41.78 | 41.85 | 41.35 | 41.73 | 1,213,434 | -0.01(-0.02%) |
Aug 11, 2021 | 41.27 | 41.80 | 40.91 | 41.74 | 1,654,722 | +0.63(+1.54%) |
Aug 10, 2021 | 40.33 | 41.40 | 40.33 | 41.10 | 2,117,068 | +0.72(+1.78%) |
Aug 09, 2021 | 40.08 | 40.42 | 39.63 | 40.39 | 1,313,479 | +0.40(+1.00%) |
Aug 06, 2021 | 40.06 | 40.18 | 39.51 | 39.98 | 1,733,160 | +0.38(+0.95%) |
Aug 05, 2021 | 38.84 | 39.62 | 38.69 | 39.61 | 2,349,544 | +1.11(+2.88%) |
Aug 04, 2021 | 38.10 | 38.85 | 37.85 | 38.50 | 2,102,820 | +1.13(+3.02%) |
Aug 03, 2021 | 37.81 | 37.98 | 36.95 | 37.37 | 1,354,225 | -0.32(-0.86%) |
Aug 02, 2021 | 38.40 | 38.70 | 37.65 | 37.69 | 1,440,237 | -0.42(-1.10%) |
Jul 30, 2021 | 38.22 | 38.56 | 37.99 | 38.11 | 1,856,184 | -0.32(-0.82%) |
Jul 29, 2021 | 38.73 | 38.75 | 38.43 | 38.43 | 1,786,979 | +0.02(+0.04%) |
Jul 28, 2021 | 38.63 | 38.78 | 38.05 | 38.41 | 3,042,238 | -0.11(-0.29%) |
Jul 27, 2021 | 37.84 | 38.52 | 37.46 | 38.52 | 2,207,767 | +0.15(+0.40%) |
Jul 26, 2021 | 38.14 | 38.56 | 38.10 | 38.37 | 2,106,186 | +0.15(+0.38%) |
Jul 23, 2021 | 37.90 | 38.34 | 37.88 | 38.22 | 1,830,370 | +0.62(+1.64%) |
Jul 22, 2021 | 37.69 | 37.92 | 37.07 | 37.61 | 1,811,570 | +0.27(+0.73%) |
Jul 21, 2021 | 37.49 | 37.87 | 37.33 | 37.34 | 1,263,449 | +0.19(+0.51%) |
Jul 20, 2021 | 36.48 | 37.60 | 36.46 | 37.15 | 2,513,998 | +0.85(+2.35%) |
Jul 19, 2021 | 36.88 | 36.98 | 35.64 | 36.29 | 2,488,682 | -1.26(-3.34%) |
Jul 16, 2021 | 37.56 | 37.75 | 37.41 | 37.55 | 1,223,860 | -0.01(-0.02%) |
Jul 15, 2021 | 36.93 | 37.62 | 36.78 | 37.56 | 1,166,002 | +0.35(+0.94%) |
Jul 14, 2021 | 37.35 | 37.59 | 37.06 | 37.21 | 1,097,918 | +0.08(+0.21%) |
Jul 13, 2021 | 38.22 | 38.22 | 37.06 | 37.13 | 1,752,390 | -1.09(-2.86%) |
Jul 12, 2021 | 37.78 | 38.25 | 37.46 | 38.22 | 2,915,023 | +0.46(+1.22%) |
Jul 09, 2021 | 36.98 | 37.78 | 36.95 | 37.76 | 2,080,149 | +1.70(+4.71%) |
Jul 08, 2021 | 36.60 | 36.66 | 35.93 | 36.06 | 1,443,297 | -1.23(-3.30%) |
Jul 07, 2021 | 36.91 | 37.48 | 36.86 | 37.29 | 1,739,835 | +0.25(+0.67%) |
Jul 06, 2021 | 37.34 | 37.37 | 36.68 | 37.04 | 1,476,419 | -0.35(-0.94%) |
Jul 02, 2021 | 37.75 | 37.78 | 37.37 | 37.40 | 1,012,866 | -0.31(-0.82%) |