Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.72 | 39.82 | 38.85 | 38.87 | 1,758,158 | -0.77(-1.94%) |
Sep 29, 2021 | 39.45 | 40.01 | 39.40 | 39.64 | 1,514,366 | +0.44(+1.12%) |
Sep 28, 2021 | 39.35 | 39.39 | 38.89 | 39.21 | 1,389,018 | -0.20(-0.50%) |
Sep 27, 2021 | 39.63 | 40.07 | 39.39 | 39.40 | 1,293,602 | -0.21(-0.52%) |
Sep 24, 2021 | 40.00 | 40.17 | 39.56 | 39.61 | 1,166,794 | -0.47(-1.16%) |
Sep 23, 2021 | 40.17 | 40.57 | 39.91 | 40.07 | 1,832,784 | +0.01(+0.02%) |
Sep 22, 2021 | 40.07 | 40.31 | 39.99 | 40.06 | 1,990,132 | +0.27(+0.67%) |
Sep 21, 2021 | 39.76 | 40.08 | 39.51 | 39.80 | 1,738,982 | +0.09(+0.23%) |
Sep 20, 2021 | 39.68 | 39.90 | 39.29 | 39.71 | 2,024,363 | -0.47(-1.16%) |
Sep 17, 2021 | 40.05 | 40.47 | 40.00 | 40.17 | 2,453,854 | -0.01(-0.02%) |
Sep 16, 2021 | 40.29 | 40.36 | 39.78 | 40.18 | 1,872,287 | -0.14(-0.35%) |
Sep 15, 2021 | 40.79 | 40.83 | 40.28 | 40.32 | 2,289,142 | -0.33(-0.81%) |
Sep 14, 2021 | 41.88 | 42.00 | 40.58 | 40.65 | 1,937,280 | -1.02(-2.45%) |
Sep 13, 2021 | 41.56 | 42.20 | 41.28 | 41.68 | 2,059,288 | +0.16(+0.38%) |
Sep 10, 2021 | 42.22 | 42.22 | 41.51 | 41.52 | 1,435,026 | -0.71(-1.67%) |
Sep 09, 2021 | 42.56 | 42.57 | 42.16 | 42.22 | 1,340,070 | -0.57(-1.34%) |
Sep 08, 2021 | 42.58 | 42.91 | 42.13 | 42.80 | 1,477,208 | +0.07(+0.17%) |
Sep 07, 2021 | 43.34 | 43.38 | 42.43 | 42.73 | 2,288,882 | -0.87(-2.00%) |
Sep 03, 2021 | 43.77 | 43.77 | 43.01 | 43.60 | 1,686,496 | -0.06(-0.14%) |
Sep 02, 2021 | 42.89 | 43.66 | 42.48 | 43.66 | 2,213,856 | +0.96(+2.25%) |
Sep 01, 2021 | 42.17 | 42.74 | 41.94 | 42.70 | 1,978,668 | +0.54(+1.28%) |
Aug 31, 2021 | 41.16 | 42.22 | 41.12 | 42.16 | 3,514,390 | +0.94(+2.27%) |
Aug 30, 2021 | 40.97 | 41.25 | 40.64 | 41.23 | 1,130,582 | +0.28(+0.69%) |
Aug 27, 2021 | 40.62 | 41.24 | 40.44 | 40.94 | 1,243,344 | +0.49(+1.20%) |
Aug 26, 2021 | 40.50 | 40.72 | 40.33 | 40.46 | 1,176,625 | -0.05(-0.13%) |
Aug 25, 2021 | 40.40 | 40.74 | 40.14 | 40.51 | 1,144,673 | +0.10(+0.24%) |
Aug 24, 2021 | 40.62 | 40.90 | 40.36 | 40.41 | 1,246,972 | -0.09(-0.22%) |
Aug 23, 2021 | 40.53 | 40.58 | 40.28 | 40.50 | 1,334,786 | +0.18(+0.44%) |
Aug 20, 2021 | 40.35 | 40.58 | 40.11 | 40.33 | 1,112,890 | -0.11(-0.26%) |
Aug 19, 2021 | 39.86 | 40.63 | 39.84 | 40.43 | 1,257,033 | +0.47(+1.17%) |
Aug 18, 2021 | 40.15 | 40.15 | 39.69 | 39.96 | 1,616,405 | -0.31(-0.77%) |
Aug 17, 2021 | 40.26 | 40.38 | 39.76 | 40.27 | 1,069,884 | -0.21(-0.52%) |
Aug 16, 2021 | 40.71 | 40.71 | 40.11 | 40.48 | 1,168,478 | -0.22(-0.54%) |
Aug 13, 2021 | 41.11 | 41.22 | 40.62 | 40.70 | 1,071,752 | -0.40(-0.97%) |
Aug 12, 2021 | 41.32 | 41.32 | 40.85 | 41.10 | 690,955 | -0.15(-0.36%) |
Aug 11, 2021 | 40.73 | 41.38 | 40.66 | 41.25 | 1,210,271 | +0.66(+1.63%) |
Aug 10, 2021 | 40.18 | 41.29 | 40.11 | 40.59 | 2,098,079 | +0.58(+1.46%) |
Aug 09, 2021 | 39.63 | 40.18 | 39.44 | 40.01 | 2,553,465 | +0.30(+0.76%) |
Aug 06, 2021 | 39.25 | 40.17 | 39.20 | 39.71 | 1,558,116 | +0.67(+1.72%) |
Aug 05, 2021 | 38.35 | 39.07 | 37.44 | 39.04 | 1,836,913 | +0.78(+2.03%) |
Aug 04, 2021 | 38.87 | 38.87 | 38.10 | 38.26 | 1,453,867 | -0.51(-1.32%) |
Aug 03, 2021 | 38.81 | 38.97 | 38.37 | 38.77 | 923,782 | +0.13(+0.34%) |
Aug 02, 2021 | 38.93 | 39.20 | 38.56 | 38.64 | 1,160,415 | +0.00(+0.00%) |
Jul 30, 2021 | 38.44 | 38.90 | 38.36 | 38.64 | 2,957,862 | +0.28(+0.74%) |
Jul 29, 2021 | 38.44 | 38.95 | 38.31 | 38.36 | 1,475,714 | +0.01(+0.02%) |
Jul 28, 2021 | 38.80 | 38.94 | 38.08 | 38.35 | 1,360,584 | -0.44(-1.14%) |
Jul 27, 2021 | 38.43 | 38.85 | 38.08 | 38.79 | 1,714,830 | +0.28(+0.73%) |
Jul 26, 2021 | 38.24 | 38.51 | 38.07 | 38.51 | 1,524,886 | +0.17(+0.44%) |
Jul 23, 2021 | 38.53 | 38.57 | 38.14 | 38.34 | 1,451,223 | -0.14(-0.37%) |
Jul 22, 2021 | 38.78 | 39.10 | 38.35 | 38.48 | 1,337,669 | -0.27(-0.71%) |
Jul 21, 2021 | 38.76 | 39.19 | 38.55 | 38.75 | 1,426,290 | +0.09(+0.23%) |
Jul 20, 2021 | 37.97 | 38.89 | 37.94 | 38.67 | 1,633,185 | +0.93(+2.46%) |
Jul 19, 2021 | 37.81 | 38.03 | 37.26 | 37.74 | 2,374,903 | -0.51(-1.34%) |
Jul 16, 2021 | 38.94 | 39.03 | 38.19 | 38.25 | 1,133,186 | -0.64(-1.66%) |
Jul 15, 2021 | 38.98 | 39.45 | 38.68 | 38.89 | 1,313,954 | -0.15(-0.38%) |
Jul 14, 2021 | 38.85 | 39.36 | 38.83 | 39.04 | 2,125,486 | +0.02(+0.05%) |
Jul 13, 2021 | 39.30 | 39.78 | 38.82 | 39.03 | 3,498,742 | -0.26(-0.67%) |
Jul 12, 2021 | 38.50 | 39.40 | 38.28 | 39.29 | 2,845,367 | +0.67(+1.74%) |
Jul 09, 2021 | 37.98 | 38.99 | 37.92 | 38.62 | 2,640,571 | +0.99(+2.63%) |
Jul 08, 2021 | 37.39 | 37.88 | 37.31 | 37.63 | 1,249,906 | -0.12(-0.33%) |
Jul 07, 2021 | 37.33 | 37.94 | 37.07 | 37.76 | 2,500,008 | +0.30(+0.80%) |
Jul 06, 2021 | 37.65 | 37.70 | 37.16 | 37.46 | 2,449,192 | -0.31(-0.82%) |
Jul 02, 2021 | 37.73 | 37.85 | 37.30 | 37.76 | 1,726,333 | +0.13(+0.35%) |