Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.33 | 41.54 | 40.86 | 41.38 | 4,189,721 | +0.23(+0.57%) |
Sep 29, 2021 | 41.09 | 41.30 | 40.77 | 41.15 | 7,749,291 | -0.64(-1.53%) |
Sep 28, 2021 | 42.28 | 42.36 | 41.62 | 41.79 | 5,440,964 | +0.31(+0.75%) |
Sep 27, 2021 | 41.35 | 41.65 | 41.35 | 41.47 | 3,674,547 | +1.24(+3.09%) |
Sep 24, 2021 | 39.89 | 40.41 | 39.82 | 40.23 | 2,478,506 | -0.11(-0.28%) |
Sep 23, 2021 | 39.80 | 40.44 | 39.70 | 40.34 | 3,103,347 | +0.99(+2.52%) |
Sep 22, 2021 | 39.71 | 40.06 | 39.34 | 39.35 | 4,042,648 | +0.84(+2.17%) |
Sep 21, 2021 | 38.70 | 38.83 | 38.32 | 38.51 | 2,803,105 | +0.56(+1.48%) |
Sep 20, 2021 | 37.57 | 37.95 | 37.31 | 37.95 | 2,547,747 | -0.53(-1.37%) |
Sep 17, 2021 | 38.76 | 38.88 | 38.15 | 38.48 | 2,466,312 | -0.67(-1.71%) |
Sep 16, 2021 | 39.29 | 39.34 | 38.74 | 39.15 | 2,809,512 | +0.14(+0.35%) |
Sep 15, 2021 | 38.67 | 39.12 | 38.58 | 39.01 | 3,230,994 | +1.10(+2.89%) |
Sep 14, 2021 | 38.57 | 38.65 | 37.83 | 37.92 | 3,372,042 | -0.04(-0.11%) |
Sep 13, 2021 | 37.58 | 38.03 | 37.54 | 37.96 | 2,819,668 | +1.19(+3.23%) |
Sep 10, 2021 | 36.88 | 36.96 | 36.69 | 36.77 | 1,892,040 | -0.09(-0.25%) |
Sep 09, 2021 | 36.96 | 37.28 | 36.70 | 36.87 | 2,095,973 | -0.38(-1.03%) |
Sep 08, 2021 | 37.71 | 37.78 | 37.20 | 37.25 | 1,943,697 | -0.56(-1.48%) |
Sep 07, 2021 | 37.84 | 38.14 | 37.67 | 37.81 | 1,894,102 | +0.07(+0.18%) |
Sep 03, 2021 | 37.75 | 37.82 | 37.47 | 37.74 | 1,757,571 | -0.18(-0.47%) |
Sep 02, 2021 | 37.63 | 38.08 | 37.60 | 37.92 | 1,889,721 | +0.53(+1.43%) |
Sep 01, 2021 | 37.59 | 37.60 | 37.19 | 37.38 | 1,705,857 | -0.22(-0.59%) |
Aug 31, 2021 | 37.44 | 37.65 | 37.23 | 37.60 | 2,791,953 | -0.12(-0.32%) |
Aug 30, 2021 | 37.89 | 37.98 | 37.68 | 37.72 | 1,010,931 | -0.13(-0.34%) |
Aug 27, 2021 | 37.20 | 37.93 | 37.20 | 37.85 | 1,363,126 | +0.85(+2.29%) |
Aug 26, 2021 | 37.27 | 37.49 | 36.98 | 37.00 | 1,417,092 | -0.45(-1.20%) |
Aug 25, 2021 | 37.04 | 37.60 | 36.92 | 37.45 | 3,001,357 | +0.22(+0.59%) |
Aug 24, 2021 | 37.00 | 37.26 | 36.96 | 37.23 | 1,329,542 | +0.22(+0.60%) |
Aug 23, 2021 | 36.65 | 37.11 | 36.65 | 37.01 | 1,349,715 | +0.75(+2.06%) |
Aug 20, 2021 | 36.00 | 36.26 | 35.91 | 36.26 | 1,347,425 | +0.17(+0.47%) |
Aug 19, 2021 | 36.26 | 36.31 | 35.84 | 36.09 | 2,161,339 | -0.82(-2.23%) |
Aug 18, 2021 | 37.29 | 37.49 | 36.87 | 36.92 | 1,391,530 | -0.52(-1.38%) |
Aug 17, 2021 | 37.37 | 37.87 | 37.15 | 37.44 | 1,485,074 | -0.24(-0.63%) |
Aug 16, 2021 | 37.62 | 37.83 | 37.33 | 37.67 | 1,742,932 | -0.43(-1.14%) |
Aug 13, 2021 | 38.08 | 38.28 | 37.91 | 38.11 | 1,510,276 | -0.18(-0.47%) |
Aug 12, 2021 | 38.30 | 38.43 | 38.05 | 38.28 | 3,071,260 | +0.23(+0.60%) |
Aug 11, 2021 | 38.11 | 38.26 | 37.89 | 38.05 | 2,022,551 | +0.52(+1.38%) |
Aug 10, 2021 | 37.44 | 37.62 | 37.33 | 37.54 | 1,778,998 | -0.08(-0.20%) |
Aug 09, 2021 | 37.63 | 37.78 | 37.40 | 37.61 | 1,310,496 | -0.26(-0.69%) |
Aug 06, 2021 | 37.95 | 38.04 | 37.67 | 37.88 | 1,413,619 | +0.28(+0.75%) |
Aug 05, 2021 | 38.00 | 38.10 | 37.54 | 37.60 | 2,076,964 | +0.09(+0.25%) |
Aug 04, 2021 | 37.72 | 38.10 | 37.47 | 37.50 | 1,585,280 | -0.51(-1.34%) |
Aug 03, 2021 | 37.78 | 38.13 | 37.30 | 38.01 | 1,971,787 | +1.01(+2.73%) |
Aug 02, 2021 | 37.41 | 37.69 | 36.79 | 37.00 | 4,087,804 | -0.04(-0.11%) |
Jul 30, 2021 | 37.34 | 37.38 | 36.87 | 37.04 | 2,374,849 | -0.76(-2.00%) |
Jul 29, 2021 | 38.18 | 38.28 | 37.77 | 37.80 | 2,563,578 | +0.83(+2.25%) |
Jul 28, 2021 | 36.73 | 37.06 | 36.61 | 36.97 | 1,737,347 | +0.29(+0.79%) |
Jul 27, 2021 | 36.54 | 36.90 | 36.38 | 36.68 | 2,595,251 | -0.08(-0.21%) |
Jul 26, 2021 | 36.24 | 36.82 | 36.22 | 36.76 | 1,858,367 | +1.07(+3.00%) |
Jul 23, 2021 | 35.88 | 35.95 | 35.52 | 35.69 | 1,499,525 | -0.19(-0.52%) |
Jul 22, 2021 | 36.00 | 36.02 | 35.58 | 35.87 | 2,887,226 | -0.08(-0.24%) |
Jul 21, 2021 | 35.54 | 36.07 | 35.54 | 35.96 | 2,028,715 | +0.93(+2.64%) |
Jul 20, 2021 | 34.39 | 35.09 | 34.24 | 35.03 | 2,987,342 | -0.03(-0.10%) |
Jul 19, 2021 | 35.20 | 35.35 | 34.74 | 35.07 | 3,403,536 | -1.00(-2.78%) |
Jul 16, 2021 | 36.47 | 36.54 | 35.95 | 36.07 | 3,025,174 | -0.58(-1.58%) |
Jul 15, 2021 | 36.44 | 36.92 | 36.39 | 36.65 | 1,544,461 | -0.31(-0.83%) |
Jul 14, 2021 | 37.54 | 37.73 | 36.90 | 36.95 | 3,998,329 | -0.21(-0.57%) |
Jul 13, 2021 | 37.49 | 37.52 | 37.06 | 37.16 | 2,685,186 | -0.58(-1.53%) |
Jul 12, 2021 | 37.46 | 37.99 | 37.32 | 37.74 | 1,342,820 | +0.09(+0.25%) |
Jul 09, 2021 | 37.53 | 37.77 | 37.36 | 37.65 | 1,393,869 | +0.45(+1.21%) |
Jul 08, 2021 | 36.89 | 37.45 | 36.80 | 37.20 | 2,143,794 | -0.37(-0.97%) |
Jul 07, 2021 | 37.36 | 37.65 | 37.23 | 37.56 | 5,288,821 | -0.52(-1.36%) |
Jul 06, 2021 | 38.68 | 38.68 | 37.78 | 38.08 | 2,358,743 | -0.82(-2.10%) |
Jul 02, 2021 | 38.89 | 39.06 | 38.60 | 38.90 | 1,545,001 | -0.02(-0.04%) |