Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.01 | 42.13 | 40.40 | 40.51 | 7,495,353 | -1.43(-3.41%) |
Sep 29, 2021 | 41.42 | 43.81 | 41.21 | 41.94 | 6,467,010 | +0.53(+1.29%) |
Sep 28, 2021 | 41.95 | 42.18 | 41.36 | 41.41 | 7,343,642 | -0.61(-1.45%) |
Sep 27, 2021 | 41.63 | 42.37 | 41.58 | 42.02 | 7,768,067 | +0.42(+1.01%) |
Sep 24, 2021 | 41.88 | 41.91 | 41.53 | 41.60 | 4,015,289 | -0.13(-0.31%) |
Sep 23, 2021 | 41.29 | 42.03 | 41.12 | 41.73 | 3,421,850 | +0.39(+0.94%) |
Sep 22, 2021 | 41.80 | 41.92 | 41.29 | 41.34 | 4,525,090 | -0.01(-0.02%) |
Sep 21, 2021 | 41.85 | 42.30 | 41.25 | 41.35 | 5,358,865 | -0.33(-0.79%) |
Sep 20, 2021 | 42.25 | 42.54 | 41.20 | 41.68 | 6,183,866 | -1.05(-2.46%) |
Sep 17, 2021 | 42.61 | 42.85 | 42.36 | 42.73 | 8,637,292 | -0.28(-0.64%) |
Sep 16, 2021 | 43.15 | 43.35 | 42.47 | 43.00 | 6,286,577 | -0.16(-0.36%) |
Sep 15, 2021 | 41.40 | 43.22 | 41.40 | 43.16 | 6,517,986 | +1.64(+3.94%) |
Sep 14, 2021 | 42.48 | 42.52 | 41.46 | 41.52 | 5,735,677 | -0.83(-1.95%) |
Sep 13, 2021 | 42.94 | 43.27 | 42.26 | 42.35 | 9,832,742 | -0.23(-0.55%) |
Sep 10, 2021 | 43.75 | 43.79 | 42.57 | 42.58 | 6,451,018 | -0.96(-2.21%) |
Sep 09, 2021 | 43.84 | 43.87 | 43.15 | 43.54 | 5,073,296 | -0.45(-1.02%) |
Sep 08, 2021 | 44.13 | 44.27 | 43.81 | 43.99 | 3,279,293 | +0.08(+0.18%) |
Sep 07, 2021 | 44.01 | 44.21 | 43.66 | 43.91 | 3,896,858 | -0.25(-0.57%) |
Sep 03, 2021 | 44.38 | 44.72 | 44.15 | 44.16 | 3,876,880 | -0.42(-0.95%) |
Sep 02, 2021 | 43.48 | 44.65 | 43.41 | 44.59 | 6,995,367 | +1.28(+2.96%) |
Sep 01, 2021 | 43.68 | 43.75 | 42.61 | 43.30 | 6,053,519 | -0.40(-0.91%) |
Aug 31, 2021 | 41.73 | 43.80 | 41.67 | 43.70 | 13,717,258 | +1.83(+4.36%) |
Aug 30, 2021 | 41.83 | 42.06 | 41.58 | 41.87 | 2,872,133 | +0.13(+0.31%) |
Aug 27, 2021 | 41.42 | 42.01 | 41.29 | 41.74 | 3,896,493 | +0.55(+1.34%) |
Aug 26, 2021 | 42.03 | 42.08 | 41.06 | 41.19 | 4,467,304 | -0.70(-1.67%) |
Aug 25, 2021 | 41.78 | 42.07 | 41.36 | 41.89 | 4,660,869 | +0.27(+0.64%) |
Aug 24, 2021 | 41.83 | 41.92 | 41.57 | 41.62 | 4,416,217 | -0.15(-0.35%) |
Aug 23, 2021 | 41.67 | 42.05 | 41.65 | 41.77 | 4,041,746 | +0.18(+0.43%) |
Aug 20, 2021 | 40.90 | 41.64 | 40.61 | 41.59 | 3,815,744 | +0.65(+1.58%) |
Aug 19, 2021 | 41.66 | 41.69 | 40.82 | 40.94 | 6,386,843 | -0.85(-2.04%) |
Aug 18, 2021 | 41.88 | 42.25 | 41.71 | 41.80 | 5,889,863 | -0.10(-0.24%) |
Aug 17, 2021 | 41.86 | 42.06 | 41.45 | 41.90 | 4,510,458 | +0.00(+0.00%) |
Aug 16, 2021 | 41.94 | 42.30 | 41.72 | 41.90 | 5,440,890 | -0.13(-0.30%) |
Aug 13, 2021 | 42.06 | 42.31 | 41.85 | 42.03 | 4,428,597 | -0.03(-0.06%) |
Aug 12, 2021 | 42.63 | 42.69 | 41.85 | 42.05 | 4,258,700 | -0.34(-0.80%) |
Aug 11, 2021 | 41.57 | 42.50 | 41.32 | 42.40 | 9,092,521 | +1.10(+2.66%) |
Aug 10, 2021 | 40.60 | 41.35 | 40.43 | 41.30 | 5,837,263 | +0.84(+2.09%) |
Aug 09, 2021 | 40.25 | 40.72 | 40.15 | 40.45 | 4,956,079 | +0.29(+0.72%) |
Aug 06, 2021 | 40.16 | 40.50 | 39.98 | 40.16 | 6,721,802 | +0.14(+0.36%) |
Aug 05, 2021 | 39.94 | 40.03 | 39.50 | 40.02 | 5,794,389 | +0.33(+0.84%) |
Aug 04, 2021 | 39.56 | 40.00 | 39.39 | 39.68 | 6,783,039 | -0.79(-1.96%) |
Aug 03, 2021 | 40.07 | 40.52 | 39.68 | 40.48 | 4,862,605 | +0.55(+1.37%) |
Aug 02, 2021 | 40.43 | 40.73 | 39.89 | 39.93 | 4,829,562 | -0.27(-0.68%) |
Jul 30, 2021 | 40.03 | 40.50 | 39.99 | 40.20 | 11,370,072 | +0.09(+0.23%) |
Jul 29, 2021 | 40.52 | 40.53 | 40.03 | 40.11 | 3,616,274 | -0.06(-0.15%) |
Jul 28, 2021 | 39.91 | 40.29 | 39.69 | 40.17 | 3,909,318 | +0.25(+0.62%) |
Jul 27, 2021 | 40.07 | 40.49 | 39.88 | 39.92 | 6,005,299 | -0.37(-0.91%) |
Jul 26, 2021 | 39.67 | 40.36 | 39.66 | 40.29 | 4,756,692 | +0.61(+1.55%) |
Jul 23, 2021 | 39.89 | 39.96 | 39.46 | 39.67 | 4,389,505 | +0.03(+0.09%) |
Jul 22, 2021 | 39.67 | 39.73 | 39.31 | 39.64 | 4,126,468 | -0.15(-0.39%) |
Jul 21, 2021 | 39.44 | 39.86 | 39.24 | 39.79 | 10,061,380 | +0.52(+1.32%) |
Jul 20, 2021 | 38.99 | 39.78 | 38.75 | 39.27 | 7,262,585 | +0.41(+1.05%) |
Jul 19, 2021 | 39.17 | 39.30 | 38.45 | 38.87 | 8,914,380 | -0.38(-0.96%) |
Jul 16, 2021 | 39.55 | 39.71 | 39.10 | 39.24 | 6,345,414 | -0.20(-0.50%) |
Jul 15, 2021 | 39.81 | 40.11 | 39.33 | 39.44 | 7,263,848 | -0.54(-1.34%) |
Jul 14, 2021 | 40.43 | 40.59 | 39.64 | 39.97 | 8,464,319 | -0.38(-0.93%) |
Jul 13, 2021 | 40.57 | 41.01 | 40.30 | 40.35 | 7,669,412 | -0.20(-0.48%) |
Jul 12, 2021 | 40.37 | 41.05 | 40.03 | 40.54 | 9,315,004 | +0.12(+0.30%) |
Jul 09, 2021 | 39.83 | 40.50 | 39.80 | 40.43 | 8,962,542 | +0.59(+1.48%) |
Jul 08, 2021 | 40.12 | 40.15 | 39.62 | 39.84 | 9,274,944 | -0.66(-1.62%) |
Jul 07, 2021 | 40.54 | 40.90 | 40.13 | 40.49 | 8,650,617 | -0.18(-0.44%) |
Jul 06, 2021 | 40.95 | 41.17 | 40.26 | 40.67 | 10,392,724 | -0.40(-0.98%) |
Jul 02, 2021 | 41.87 | 41.90 | 40.56 | 41.07 | 18,610,092 | -0.46(-1.11%) |