Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.48 | 41.66 | 40.54 | 40.59 | 413,037 | -0.56(-1.36%) |
Sep 29, 2021 | 40.49 | 41.29 | 40.07 | 41.15 | 299,432 | +0.92(+2.29%) |
Sep 28, 2021 | 40.43 | 40.68 | 40.02 | 40.23 | 476,969 | -0.22(-0.54%) |
Sep 27, 2021 | 39.45 | 40.93 | 39.39 | 40.45 | 412,131 | +1.12(+2.86%) |
Sep 24, 2021 | 39.65 | 39.84 | 39.28 | 39.32 | 556,113 | -0.50(-1.27%) |
Sep 23, 2021 | 39.65 | 40.30 | 39.52 | 39.83 | 319,987 | +0.43(+1.09%) |
Sep 22, 2021 | 39.21 | 40.01 | 39.10 | 39.40 | 344,268 | +0.40(+1.02%) |
Sep 21, 2021 | 39.48 | 39.51 | 38.35 | 39.00 | 556,467 | -0.30(-0.77%) |
Sep 20, 2021 | 38.89 | 39.36 | 38.39 | 39.30 | 606,908 | -0.36(-0.91%) |
Sep 17, 2021 | 39.22 | 39.88 | 39.02 | 39.67 | 2,240,249 | +0.20(+0.51%) |
Sep 16, 2021 | 40.00 | 40.13 | 39.24 | 39.47 | 407,477 | -0.36(-0.91%) |
Sep 15, 2021 | 39.33 | 40.14 | 39.19 | 39.83 | 450,943 | +0.39(+0.98%) |
Sep 14, 2021 | 40.55 | 40.55 | 39.40 | 39.44 | 459,371 | -0.85(-2.11%) |
Sep 13, 2021 | 40.59 | 40.59 | 39.76 | 40.29 | 391,807 | +0.04(+0.09%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.92 | 40.26 | 457,305 | -0.53(-1.30%) |
Sep 09, 2021 | 40.99 | 41.21 | 40.47 | 40.79 | 442,854 | -0.18(-0.44%) |
Sep 08, 2021 | 40.74 | 40.97 | 40.14 | 40.97 | 554,533 | +0.17(+0.42%) |
Sep 07, 2021 | 42.37 | 42.53 | 40.79 | 40.80 | 603,025 | -2.04(-4.77%) |
Sep 03, 2021 | 43.73 | 43.73 | 42.77 | 42.84 | 247,803 | -0.80(-1.84%) |
Sep 02, 2021 | 43.39 | 43.65 | 42.83 | 43.65 | 472,648 | +0.55(+1.27%) |
Sep 01, 2021 | 43.91 | 43.91 | 42.99 | 43.10 | 291,790 | -0.85(-1.94%) |
Aug 31, 2021 | 44.33 | 44.37 | 43.80 | 43.95 | 347,341 | -0.20(-0.45%) |
Aug 30, 2021 | 44.01 | 44.34 | 43.46 | 44.15 | 248,573 | +0.41(+0.93%) |
Aug 27, 2021 | 43.01 | 43.99 | 42.95 | 43.74 | 334,694 | +1.14(+2.67%) |
Aug 26, 2021 | 42.48 | 42.69 | 42.11 | 42.60 | 268,203 | -0.14(-0.33%) |
Aug 25, 2021 | 42.60 | 43.09 | 42.45 | 42.75 | 225,428 | +0.14(+0.33%) |
Aug 24, 2021 | 42.23 | 42.74 | 42.10 | 42.60 | 235,477 | +0.61(+1.44%) |
Aug 23, 2021 | 41.73 | 42.08 | 41.57 | 42.00 | 267,139 | +0.27(+0.64%) |
Aug 20, 2021 | 41.44 | 41.92 | 41.14 | 41.73 | 540,006 | +0.30(+0.73%) |
Aug 19, 2021 | 40.71 | 41.50 | 40.71 | 41.43 | 488,915 | +0.12(+0.30%) |
Aug 18, 2021 | 41.44 | 41.96 | 40.71 | 41.31 | 591,136 | -0.19(-0.46%) |
Aug 17, 2021 | 41.30 | 41.76 | 40.81 | 41.50 | 506,434 | -0.45(-1.06%) |
Aug 16, 2021 | 41.27 | 42.27 | 40.77 | 41.94 | 463,243 | +0.49(+1.19%) |
Aug 13, 2021 | 41.83 | 42.02 | 40.70 | 41.45 | 558,432 | -0.38(-0.91%) |
Aug 12, 2021 | 43.27 | 43.27 | 41.67 | 41.83 | 259,760 | -1.53(-3.54%) |
Aug 11, 2021 | 42.96 | 43.37 | 42.06 | 43.36 | 488,518 | +0.67(+1.57%) |
Aug 10, 2021 | 41.40 | 42.80 | 41.32 | 42.69 | 353,174 | +1.34(+3.25%) |
Aug 09, 2021 | 42.89 | 45.82 | 40.17 | 41.34 | 929,612 | -1.76(-4.09%) |
Aug 06, 2021 | 43.29 | 43.43 | 42.44 | 43.11 | 306,941 | +0.39(+0.91%) |
Aug 05, 2021 | 42.37 | 43.43 | 42.01 | 42.72 | 311,719 | +1.25(+3.01%) |
Aug 04, 2021 | 41.89 | 42.18 | 41.42 | 41.47 | 201,868 | -0.95(-2.23%) |
Aug 03, 2021 | 42.19 | 42.63 | 41.51 | 42.41 | 386,362 | +0.28(+0.67%) |
Aug 02, 2021 | 43.12 | 43.93 | 42.04 | 42.13 | 269,632 | -0.76(-1.77%) |
Jul 30, 2021 | 43.14 | 43.53 | 42.57 | 42.89 | 340,042 | -0.26(-0.59%) |
Jul 29, 2021 | 43.31 | 43.93 | 42.98 | 43.14 | 336,756 | +0.20(+0.46%) |
Jul 28, 2021 | 42.65 | 43.27 | 42.01 | 42.95 | 235,062 | +0.61(+1.43%) |
Jul 27, 2021 | 41.96 | 42.35 | 41.64 | 42.34 | 344,437 | -0.08(-0.18%) |
Jul 26, 2021 | 42.44 | 42.79 | 42.05 | 42.41 | 318,339 | +0.31(+0.74%) |
Jul 23, 2021 | 42.03 | 42.23 | 41.61 | 42.10 | 232,597 | +0.32(+0.77%) |
Jul 22, 2021 | 42.39 | 42.74 | 41.69 | 41.78 | 335,067 | -0.88(-2.06%) |
Jul 21, 2021 | 42.57 | 43.17 | 42.44 | 42.66 | 255,185 | +0.47(+1.12%) |
Jul 20, 2021 | 40.70 | 42.60 | 40.61 | 42.19 | 538,088 | +1.58(+3.89%) |
Jul 19, 2021 | 40.27 | 41.39 | 40.01 | 40.61 | 524,412 | -0.62(-1.49%) |
Jul 16, 2021 | 41.66 | 41.69 | 41.15 | 41.22 | 517,623 | -0.06(-0.14%) |
Jul 15, 2021 | 40.94 | 41.61 | 40.90 | 41.28 | 330,155 | +0.01(+0.02%) |
Jul 14, 2021 | 41.72 | 41.88 | 41.07 | 41.27 | 322,289 | -0.17(-0.41%) |
Jul 13, 2021 | 42.37 | 42.79 | 41.41 | 41.44 | 418,841 | -1.34(-3.14%) |
Jul 12, 2021 | 41.81 | 42.86 | 41.81 | 42.78 | 295,105 | +0.58(+1.37%) |
Jul 09, 2021 | 41.78 | 42.55 | 41.34 | 42.21 | 272,285 | +1.06(+2.58%) |
Jul 08, 2021 | 40.36 | 41.47 | 40.08 | 41.15 | 450,069 | -0.09(-0.21%) |
Jul 07, 2021 | 40.81 | 41.63 | 40.65 | 41.23 | 388,747 | +0.20(+0.48%) |
Jul 06, 2021 | 41.59 | 41.59 | 40.37 | 41.03 | 301,194 | -0.53(-1.28%) |
Jul 02, 2021 | 42.03 | 42.03 | 41.54 | 41.56 | 190,194 | -0.50(-1.19%) |