Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.04 | 654,917 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.42 | 41.57 | 41.63 | 312,142 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,185 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,172 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.74 | 41.79 | 42.02 | 484,465 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.75 | 41.69 | 42.39 | 640,902 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.89 | 41.03 | 41.55 | 498,071 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.28 | 40.74 | 40.90 | 344,841 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.31 | 40.64 | 541,863 | -0.24(-0.59%) |
Sep 17, 2021 | 41.35 | 41.56 | 40.81 | 40.88 | 1,172,603 | -0.21(-0.50%) |
Sep 16, 2021 | 40.68 | 41.48 | 40.46 | 41.08 | 467,546 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.69 | 39.69 | 40.68 | 462,915 | +0.56(+1.40%) |
Sep 14, 2021 | 41.16 | 41.16 | 39.88 | 40.12 | 610,169 | -0.81(-1.98%) |
Sep 13, 2021 | 39.82 | 41.37 | 39.53 | 40.93 | 1,033,073 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.50 | 599,385 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.06 | 40.70 | 40.70 | 446,915 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.94 | 42.10 | 481,899 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.06 | 42.17 | 638,466 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.97 | 42.84 | 1,062,546 | +0.62(+1.47%) |
Sep 02, 2021 | 42.18 | 42.32 | 41.74 | 42.22 | 418,729 | +0.04(+0.10%) |
Sep 01, 2021 | 42.18 | 42.56 | 41.81 | 42.18 | 528,292 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.97 | 290,232 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.44 | 41.80 | 396,687 | -0.02(-0.06%) |
Aug 27, 2021 | 41.41 | 42.33 | 41.35 | 41.83 | 487,178 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.60 | 40.87 | 41.11 | 703,580 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.61 | 39.81 | 41.40 | 1,243,141 | +1.17(+2.90%) |
Aug 24, 2021 | 39.61 | 40.38 | 39.46 | 40.23 | 655,878 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.04 | 39.39 | 776,670 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,505 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.70 | 38.43 | 38.85 | 430,034 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.09 | 39.75 | 340,260 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.64 | 39.33 | 39.82 | 406,531 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.34 | 40.87 | 369,380 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.83 | 41.06 | 483,362 | -0.33(-0.80%) |
Aug 12, 2021 | 41.70 | 41.76 | 40.91 | 41.39 | 317,571 | -0.30(-0.73%) |
Aug 11, 2021 | 41.93 | 42.34 | 41.47 | 41.70 | 483,551 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.25 | 41.49 | 41.69 | 377,949 | -0.07(-0.16%) |
Aug 09, 2021 | 41.38 | 41.95 | 40.94 | 41.75 | 375,961 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.46 | 41.61 | 533,994 | -0.22(-0.53%) |
Aug 05, 2021 | 40.57 | 41.86 | 40.45 | 41.84 | 452,351 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.98 | 40.16 | 489,918 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.13 | 39.87 | 41.03 | 693,622 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.87 | 677,261 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.94 | 41.28 | 41.39 | 816,010 | -0.49(-1.16%) |
Jul 29, 2021 | 42.53 | 43.27 | 41.54 | 41.88 | 738,706 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.84 | 42.07 | 715,478 | -0.88(-2.04%) |
Jul 27, 2021 | 42.92 | 43.19 | 42.35 | 42.94 | 676,191 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.46 | 43.06 | 790,933 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.92 | 42.95 | 43.31 | 389,507 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.05 | 42.76 | 43.34 | 435,635 | -0.82(-1.85%) |
Jul 21, 2021 | 44.15 | 45.04 | 43.96 | 44.16 | 1,295,659 | +0.34(+0.78%) |
Jul 20, 2021 | 41.34 | 44.21 | 40.95 | 43.82 | 1,224,304 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.66 | 1,449,331 | -3.14(-7.18%) |
Jul 16, 2021 | 44.51 | 44.98 | 43.74 | 43.80 | 984,511 | -0.32(-0.72%) |
Jul 15, 2021 | 44.96 | 45.60 | 43.67 | 44.12 | 1,116,702 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.49 | 43.48 | 45.31 | 1,730,168 | +1.65(+3.77%) |
Jul 13, 2021 | 43.69 | 43.84 | 43.04 | 43.66 | 927,513 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 565,980 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.11 | 850,407 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.52 | 41.90 | 759,460 | -0.84(-1.97%) |
Jul 07, 2021 | 42.83 | 42.98 | 42.17 | 42.75 | 399,893 | -0.13(-0.31%) |
Jul 06, 2021 | 42.93 | 42.99 | 41.94 | 42.88 | 754,750 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.84 | 42.99 | 589,723 | -0.24(-0.55%) |