Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.57 | 42.93 | 41.44 | 42.50 | 841,083 | -0.07(-0.16%) |
Sep 29, 2021 | 44.70 | 44.88 | 42.53 | 42.57 | 1,043,944 | -2.01(-4.51%) |
Sep 28, 2021 | 45.31 | 46.11 | 44.51 | 44.58 | 1,065,085 | -0.78(-1.72%) |
Sep 27, 2021 | 44.77 | 45.97 | 44.32 | 45.36 | 1,255,619 | +1.09(+2.46%) |
Sep 24, 2021 | 44.00 | 45.10 | 43.93 | 44.27 | 921,537 | +0.11(+0.25%) |
Sep 23, 2021 | 43.30 | 44.70 | 43.30 | 44.16 | 807,937 | +1.15(+2.67%) |
Sep 22, 2021 | 42.63 | 43.45 | 42.42 | 43.01 | 791,610 | +0.84(+1.99%) |
Sep 21, 2021 | 43.22 | 43.91 | 42.16 | 42.17 | 955,433 | -0.67(-1.56%) |
Sep 20, 2021 | 41.88 | 42.84 | 41.39 | 42.84 | 1,304,425 | -0.08(-0.19%) |
Sep 17, 2021 | 42.01 | 43.19 | 42.01 | 42.92 | 1,842,408 | +0.85(+2.02%) |
Sep 16, 2021 | 42.44 | 43.12 | 41.93 | 42.07 | 780,358 | -0.36(-0.85%) |
Sep 15, 2021 | 41.36 | 42.58 | 40.87 | 42.43 | 1,070,255 | +0.85(+2.04%) |
Sep 14, 2021 | 41.73 | 41.73 | 40.81 | 41.58 | 1,007,383 | -0.29(-0.69%) |
Sep 13, 2021 | 40.24 | 41.93 | 39.50 | 41.87 | 1,340,092 | +2.03(+5.10%) |
Sep 10, 2021 | 40.75 | 41.19 | 39.84 | 39.84 | 1,315,547 | -0.48(-1.19%) |
Sep 09, 2021 | 40.28 | 41.10 | 39.93 | 40.32 | 1,367,817 | -0.25(-0.62%) |
Sep 08, 2021 | 41.20 | 41.45 | 39.76 | 40.57 | 1,395,164 | -0.62(-1.51%) |
Sep 07, 2021 | 40.00 | 41.66 | 39.87 | 41.19 | 2,275,098 | +1.03(+2.56%) |
Sep 03, 2021 | 41.11 | 41.57 | 39.72 | 40.16 | 1,316,590 | -1.48(-3.55%) |
Sep 02, 2021 | 41.61 | 42.75 | 41.22 | 41.64 | 740,163 | +0.00(+0.00%) |
Sep 01, 2021 | 42.28 | 42.35 | 41.32 | 41.64 | 1,235,250 | -0.60(-1.42%) |
Aug 31, 2021 | 41.99 | 42.95 | 41.58 | 42.24 | 1,925,129 | +0.06(+0.14%) |
Aug 30, 2021 | 42.41 | 42.62 | 41.69 | 42.18 | 993,410 | -0.23(-0.54%) |
Aug 27, 2021 | 41.70 | 42.86 | 41.43 | 42.41 | 853,434 | +0.89(+2.14%) |
Aug 26, 2021 | 42.36 | 42.92 | 41.26 | 41.52 | 1,246,214 | -1.30(-3.04%) |
Aug 25, 2021 | 42.45 | 43.36 | 42.02 | 42.82 | 1,382,201 | +0.32(+0.75%) |
Aug 24, 2021 | 40.83 | 42.83 | 40.83 | 42.50 | 1,922,128 | +2.48(+6.20%) |
Aug 23, 2021 | 39.99 | 41.58 | 39.77 | 40.02 | 1,283,033 | +0.98(+2.51%) |
Aug 20, 2021 | 37.93 | 39.32 | 37.70 | 39.04 | 1,053,166 | +1.01(+2.66%) |
Aug 19, 2021 | 38.47 | 38.90 | 37.19 | 38.03 | 1,869,711 | -0.67(-1.73%) |
Aug 18, 2021 | 39.83 | 40.20 | 38.51 | 38.70 | 2,893,339 | -1.22(-3.06%) |
Aug 17, 2021 | 40.98 | 41.05 | 39.73 | 39.92 | 2,094,162 | -1.82(-4.36%) |
Aug 16, 2021 | 42.41 | 42.48 | 41.38 | 41.74 | 661,451 | -1.12(-2.61%) |
Aug 13, 2021 | 42.99 | 43.56 | 42.39 | 42.86 | 766,918 | +0.08(+0.19%) |
Aug 12, 2021 | 42.86 | 43.24 | 41.94 | 42.78 | 1,382,387 | -0.20(-0.47%) |
Aug 11, 2021 | 41.62 | 43.08 | 40.95 | 42.98 | 1,112,141 | +1.47(+3.54%) |
Aug 10, 2021 | 40.72 | 41.73 | 40.21 | 41.51 | 1,144,527 | +0.73(+1.79%) |
Aug 09, 2021 | 41.34 | 41.62 | 40.02 | 40.78 | 1,007,947 | -1.03(-2.46%) |
Aug 06, 2021 | 42.11 | 42.69 | 41.40 | 41.81 | 979,263 | +0.08(+0.19%) |
Aug 05, 2021 | 39.28 | 41.83 | 39.20 | 41.73 | 1,928,614 | +2.97(+7.66%) |
Aug 04, 2021 | 39.61 | 40.29 | 38.70 | 38.76 | 1,611,817 | -1.59(-3.94%) |
Aug 03, 2021 | 41.26 | 41.51 | 39.25 | 40.35 | 1,337,558 | -1.01(-2.44%) |
Aug 02, 2021 | 41.73 | 43.24 | 41.16 | 41.36 | 920,289 | -0.19(-0.46%) |
Jul 30, 2021 | 42.55 | 43.06 | 41.10 | 41.55 | 1,460,090 | -1.20(-2.81%) |
Jul 29, 2021 | 43.10 | 44.20 | 42.41 | 42.75 | 1,537,951 | +0.58(+1.38%) |
Jul 28, 2021 | 44.69 | 45.42 | 40.11 | 42.17 | 4,169,347 | +0.11(+0.26%) |
Jul 27, 2021 | 41.94 | 42.78 | 41.41 | 42.06 | 2,444,657 | -0.34(-0.80%) |
Jul 26, 2021 | 41.49 | 42.41 | 40.81 | 42.40 | 1,396,237 | +2.18(+5.42%) |
Jul 23, 2021 | 40.63 | 41.10 | 40.02 | 40.22 | 1,026,295 | -0.10(-0.25%) |
Jul 22, 2021 | 40.63 | 41.00 | 39.76 | 40.32 | 886,428 | -0.80(-1.95%) |
Jul 21, 2021 | 39.62 | 41.22 | 39.41 | 41.12 | 1,596,951 | +1.86(+4.74%) |
Jul 20, 2021 | 36.65 | 39.49 | 36.25 | 39.26 | 1,498,556 | +2.91(+8.01%) |
Jul 19, 2021 | 36.86 | 37.85 | 35.75 | 36.35 | 3,455,560 | -3.39(-8.53%) |
Jul 16, 2021 | 41.33 | 41.33 | 39.72 | 39.74 | 2,459,255 | -0.86(-2.12%) |
Jul 15, 2021 | 40.05 | 40.69 | 39.70 | 40.60 | 1,239,097 | +0.29(+0.72%) |
Jul 14, 2021 | 40.88 | 41.78 | 40.11 | 40.31 | 648,873 | -0.44(-1.08%) |
Jul 13, 2021 | 41.57 | 41.82 | 40.72 | 40.75 | 922,269 | -1.48(-3.50%) |
Jul 12, 2021 | 41.15 | 42.30 | 40.72 | 42.23 | 1,043,066 | +0.46(+1.10%) |
Jul 09, 2021 | 40.64 | 41.91 | 40.45 | 41.77 | 1,870,516 | +1.65(+4.11%) |
Jul 08, 2021 | 40.20 | 41.02 | 39.61 | 40.12 | 2,052,752 | -0.91(-2.22%) |
Jul 07, 2021 | 41.75 | 42.37 | 40.58 | 41.03 | 904,467 | -1.07(-2.54%) |
Jul 06, 2021 | 43.54 | 43.88 | 42.03 | 42.10 | 1,278,332 | -1.59(-3.64%) |
Jul 02, 2021 | 43.71 | 43.91 | 43.39 | 43.69 | 490,829 | -0.16(-0.36%) |