Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.81 | 38.92 | 38.12 | 38.14 | 2,626,038 | -0.58(-1.49%) |
Sep 29, 2021 | 38.24 | 38.88 | 38.20 | 38.72 | 2,340,566 | +0.46(+1.19%) |
Sep 28, 2021 | 38.24 | 38.51 | 37.99 | 38.26 | 2,653,174 | +0.18(+0.46%) |
Sep 27, 2021 | 38.02 | 38.51 | 37.86 | 38.09 | 2,469,547 | +0.13(+0.34%) |
Sep 24, 2021 | 37.73 | 38.13 | 37.73 | 37.96 | 1,702,911 | +0.16(+0.42%) |
Sep 23, 2021 | 38.00 | 38.28 | 37.78 | 37.80 | 1,925,720 | -0.20(-0.51%) |
Sep 22, 2021 | 38.65 | 38.67 | 37.94 | 37.99 | 2,157,498 | -0.45(-1.16%) |
Sep 21, 2021 | 38.82 | 39.12 | 38.37 | 38.44 | 2,061,525 | -0.35(-0.91%) |
Sep 20, 2021 | 39.06 | 39.38 | 38.61 | 38.79 | 2,654,038 | -0.30(-0.76%) |
Sep 17, 2021 | 38.78 | 39.31 | 38.52 | 39.09 | 6,922,881 | +0.15(+0.38%) |
Sep 16, 2021 | 38.74 | 39.15 | 38.48 | 38.94 | 3,298,152 | +0.25(+0.65%) |
Sep 15, 2021 | 39.43 | 39.45 | 38.68 | 38.69 | 2,922,334 | -0.76(-1.93%) |
Sep 14, 2021 | 39.70 | 39.89 | 39.25 | 39.45 | 2,249,141 | -0.25(-0.63%) |
Sep 13, 2021 | 39.46 | 40.04 | 39.41 | 39.71 | 3,646,343 | +0.34(+0.87%) |
Sep 10, 2021 | 39.26 | 39.57 | 38.99 | 39.36 | 2,812,265 | +0.10(+0.26%) |
Sep 09, 2021 | 39.42 | 39.62 | 39.11 | 39.26 | 3,356,554 | -0.37(-0.94%) |
Sep 08, 2021 | 39.31 | 39.85 | 39.15 | 39.63 | 3,122,521 | +0.35(+0.90%) |
Sep 07, 2021 | 39.72 | 40.00 | 39.26 | 39.28 | 4,094,856 | -0.55(-1.38%) |
Sep 03, 2021 | 40.38 | 40.38 | 39.67 | 39.83 | 5,428,219 | -0.71(-1.74%) |
Sep 02, 2021 | 41.05 | 42.02 | 40.29 | 40.53 | 6,829,535 | -1.95(-4.60%) |
Sep 01, 2021 | 42.41 | 42.57 | 42.16 | 42.49 | 2,715,916 | +0.12(+0.29%) |
Aug 31, 2021 | 42.19 | 42.42 | 41.94 | 42.37 | 2,329,499 | +0.23(+0.55%) |
Aug 30, 2021 | 41.72 | 42.22 | 41.59 | 42.13 | 2,321,499 | +0.34(+0.82%) |
Aug 27, 2021 | 41.51 | 41.90 | 41.41 | 41.79 | 1,353,233 | +0.26(+0.63%) |
Aug 26, 2021 | 42.06 | 42.24 | 41.47 | 41.53 | 1,875,768 | -0.66(-1.57%) |
Aug 25, 2021 | 42.23 | 42.32 | 42.02 | 42.19 | 1,502,086 | -0.03(-0.07%) |
Aug 24, 2021 | 42.86 | 42.98 | 42.18 | 42.22 | 1,858,634 | -0.57(-1.33%) |
Aug 23, 2021 | 43.01 | 43.10 | 42.72 | 42.79 | 1,085,899 | -0.32(-0.73%) |
Aug 20, 2021 | 43.14 | 43.54 | 42.93 | 43.10 | 1,647,074 | -0.10(-0.24%) |
Aug 19, 2021 | 43.00 | 43.44 | 42.93 | 43.20 | 1,039,133 | +0.21(+0.50%) |
Aug 18, 2021 | 43.87 | 43.87 | 42.91 | 42.99 | 1,761,194 | -0.87(-1.97%) |
Aug 17, 2021 | 43.16 | 43.86 | 42.99 | 43.86 | 1,735,019 | +0.77(+1.79%) |
Aug 16, 2021 | 42.95 | 43.26 | 42.81 | 43.08 | 1,228,896 | +0.29(+0.67%) |
Aug 13, 2021 | 42.43 | 42.89 | 42.36 | 42.79 | 1,793,461 | +0.57(+1.34%) |
Aug 12, 2021 | 42.52 | 42.66 | 42.20 | 42.23 | 1,452,602 | -0.31(-0.72%) |
Aug 11, 2021 | 42.52 | 42.81 | 42.46 | 42.53 | 1,347,478 | +0.00(+0.00%) |
Aug 10, 2021 | 42.56 | 42.80 | 42.34 | 42.53 | 1,352,090 | -0.16(-0.37%) |
Aug 09, 2021 | 42.49 | 42.71 | 42.40 | 42.69 | 1,369,883 | +0.38(+0.90%) |
Aug 06, 2021 | 42.32 | 42.64 | 42.26 | 42.31 | 1,405,729 | -0.04(-0.09%) |
Aug 05, 2021 | 42.52 | 42.59 | 42.16 | 42.35 | 1,476,480 | -0.04(-0.09%) |
Aug 04, 2021 | 42.97 | 43.06 | 42.25 | 42.39 | 1,620,266 | -0.69(-1.60%) |
Aug 03, 2021 | 43.34 | 43.62 | 43.03 | 43.07 | 1,278,882 | -0.27(-0.62%) |
Aug 02, 2021 | 43.22 | 43.49 | 43.02 | 43.34 | 1,114,265 | +0.20(+0.45%) |
Jul 30, 2021 | 43.70 | 43.87 | 43.06 | 43.15 | 1,769,250 | -0.50(-1.15%) |
Jul 29, 2021 | 43.79 | 44.05 | 43.61 | 43.65 | 1,000,894 | +0.01(+0.02%) |
Jul 28, 2021 | 44.24 | 44.29 | 43.55 | 43.64 | 1,514,034 | -0.73(-1.64%) |
Jul 27, 2021 | 44.05 | 44.79 | 43.90 | 44.37 | 1,322,673 | +0.40(+0.91%) |
Jul 26, 2021 | 43.95 | 44.20 | 43.84 | 43.97 | 1,294,324 | -0.07(-0.17%) |
Jul 23, 2021 | 43.53 | 44.19 | 43.29 | 44.04 | 1,219,960 | +0.54(+1.24%) |
Jul 22, 2021 | 43.81 | 43.91 | 43.39 | 43.50 | 1,516,447 | -0.38(-0.87%) |
Jul 21, 2021 | 44.54 | 44.54 | 43.86 | 43.88 | 1,879,711 | -0.65(-1.46%) |
Jul 20, 2021 | 45.02 | 45.47 | 44.47 | 44.53 | 2,836,330 | -0.41(-0.91%) |
Jul 19, 2021 | 45.00 | 45.42 | 44.31 | 44.94 | 1,909,651 | +0.04(+0.08%) |
Jul 16, 2021 | 44.72 | 45.12 | 44.56 | 44.91 | 1,995,467 | +0.39(+0.88%) |
Jul 15, 2021 | 43.94 | 44.61 | 43.53 | 44.52 | 2,111,709 | +0.60(+1.36%) |
Jul 14, 2021 | 43.73 | 43.99 | 43.51 | 43.92 | 1,515,827 | +0.07(+0.17%) |
Jul 13, 2021 | 43.78 | 44.45 | 43.69 | 43.85 | 3,197,457 | +0.08(+0.19%) |
Jul 12, 2021 | 44.17 | 44.20 | 43.56 | 43.76 | 1,908,964 | -0.37(-0.84%) |
Jul 09, 2021 | 44.31 | 44.40 | 43.96 | 44.13 | 1,761,463 | -0.06(-0.14%) |
Jul 08, 2021 | 44.37 | 44.97 | 44.08 | 44.19 | 1,449,911 | -0.26(-0.58%) |
Jul 07, 2021 | 44.29 | 44.69 | 44.18 | 44.45 | 1,504,116 | +0.12(+0.27%) |
Jul 06, 2021 | 44.15 | 44.40 | 43.98 | 44.33 | 1,410,616 | +0.12(+0.27%) |
Jul 02, 2021 | 44.19 | 44.33 | 44.13 | 44.21 | 1,555,956 | +0.19(+0.42%) |