Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.49 | 36.83 | 35.98 | 36.18 | 3,348,311 | +0.00(+0.00%) |
Sep 29, 2021 | 36.57 | 36.88 | 35.96 | 36.18 | 2,703,525 | -0.59(-1.60%) |
Sep 28, 2021 | 36.67 | 37.22 | 36.41 | 36.77 | 2,630,513 | -0.52(-1.39%) |
Sep 27, 2021 | 37.84 | 38.44 | 37.22 | 37.29 | 2,356,194 | -0.54(-1.43%) |
Sep 24, 2021 | 37.88 | 38.39 | 37.61 | 37.83 | 1,492,102 | -0.17(-0.46%) |
Sep 23, 2021 | 39.07 | 39.11 | 37.95 | 38.00 | 2,626,971 | -1.31(-3.33%) |
Sep 22, 2021 | 39.91 | 40.26 | 39.20 | 39.31 | 2,154,577 | -0.39(-0.97%) |
Sep 21, 2021 | 39.82 | 40.47 | 39.53 | 39.69 | 1,863,607 | +0.28(+0.71%) |
Sep 20, 2021 | 39.26 | 39.79 | 38.97 | 39.41 | 2,113,359 | -0.27(-0.68%) |
Sep 17, 2021 | 39.80 | 39.95 | 39.03 | 39.68 | 4,013,139 | -0.42(-1.06%) |
Sep 16, 2021 | 41.51 | 41.54 | 39.79 | 40.11 | 4,659,476 | -2.46(-5.79%) |
Sep 15, 2021 | 42.80 | 42.94 | 42.35 | 42.57 | 1,628,579 | -0.36(-0.83%) |
Sep 14, 2021 | 42.84 | 43.55 | 42.64 | 42.93 | 1,444,054 | +0.17(+0.41%) |
Sep 13, 2021 | 42.96 | 43.34 | 42.65 | 42.75 | 1,883,131 | -0.34(-0.78%) |
Sep 10, 2021 | 43.39 | 43.61 | 43.07 | 43.09 | 1,563,775 | -0.28(-0.64%) |
Sep 09, 2021 | 43.97 | 43.97 | 42.97 | 43.37 | 1,573,816 | -0.30(-0.68%) |
Sep 08, 2021 | 43.53 | 44.14 | 43.29 | 43.67 | 1,515,087 | +0.13(+0.31%) |
Sep 07, 2021 | 44.28 | 44.63 | 43.46 | 43.53 | 1,705,772 | -1.33(-2.96%) |
Sep 03, 2021 | 43.87 | 45.08 | 43.72 | 44.86 | 2,411,822 | +1.56(+3.60%) |
Sep 02, 2021 | 42.99 | 43.34 | 42.70 | 43.30 | 1,722,560 | +0.21(+0.49%) |
Sep 01, 2021 | 43.65 | 43.75 | 42.97 | 43.09 | 1,231,882 | -0.27(-0.62%) |
Aug 31, 2021 | 42.88 | 43.52 | 42.68 | 43.36 | 1,517,848 | +0.68(+1.60%) |
Aug 30, 2021 | 43.40 | 43.56 | 42.49 | 42.68 | 1,851,186 | -0.56(-1.29%) |
Aug 27, 2021 | 41.65 | 43.36 | 41.49 | 43.24 | 1,790,997 | +1.51(+3.62%) |
Aug 26, 2021 | 41.46 | 42.20 | 41.39 | 41.72 | 1,209,411 | -0.16(-0.39%) |
Aug 25, 2021 | 42.12 | 42.13 | 41.41 | 41.89 | 1,631,990 | -0.50(-1.18%) |
Aug 24, 2021 | 42.78 | 42.81 | 42.19 | 42.39 | 1,168,527 | -0.03(-0.07%) |
Aug 23, 2021 | 41.67 | 42.62 | 41.32 | 42.42 | 1,853,095 | +1.47(+3.58%) |
Aug 20, 2021 | 40.61 | 41.21 | 40.53 | 40.95 | 1,525,403 | +0.18(+0.45%) |
Aug 19, 2021 | 40.83 | 41.37 | 40.48 | 40.77 | 1,972,089 | -0.48(-1.16%) |
Aug 18, 2021 | 42.36 | 42.45 | 40.56 | 41.25 | 2,315,762 | -1.09(-2.58%) |
Aug 17, 2021 | 42.53 | 42.72 | 41.97 | 42.34 | 1,701,291 | -0.17(-0.41%) |
Aug 16, 2021 | 42.29 | 42.91 | 41.94 | 42.51 | 1,670,811 | -0.14(-0.34%) |
Aug 13, 2021 | 41.70 | 42.96 | 41.59 | 42.66 | 2,169,678 | +1.43(+3.47%) |
Aug 12, 2021 | 41.26 | 41.43 | 40.59 | 41.23 | 2,106,313 | -0.39(-0.95%) |
Aug 11, 2021 | 41.22 | 42.03 | 41.12 | 41.62 | 1,496,812 | +0.72(+1.76%) |
Aug 10, 2021 | 40.87 | 41.20 | 40.45 | 40.90 | 1,975,672 | -0.02(-0.05%) |
Aug 09, 2021 | 41.73 | 42.13 | 40.84 | 40.92 | 2,291,843 | -1.60(-3.77%) |
Aug 06, 2021 | 42.56 | 42.82 | 41.86 | 42.52 | 1,940,762 | -1.06(-2.42%) |
Aug 05, 2021 | 44.23 | 44.37 | 43.33 | 43.58 | 1,463,603 | -0.60(-1.37%) |
Aug 04, 2021 | 44.86 | 45.49 | 44.01 | 44.18 | 2,057,430 | -0.24(-0.54%) |
Aug 03, 2021 | 44.02 | 44.55 | 43.96 | 44.42 | 1,281,980 | +0.41(+0.94%) |
Aug 02, 2021 | 44.33 | 44.36 | 43.47 | 44.01 | 1,281,140 | -0.27(-0.61%) |
Jul 30, 2021 | 44.00 | 44.49 | 43.92 | 44.28 | 1,257,358 | +0.04(+0.09%) |
Jul 29, 2021 | 44.21 | 44.68 | 43.97 | 44.24 | 1,822,634 | +0.98(+2.26%) |
Jul 28, 2021 | 42.50 | 43.30 | 42.39 | 43.26 | 1,604,261 | +0.65(+1.53%) |
Jul 27, 2021 | 42.29 | 42.66 | 41.84 | 42.61 | 1,347,462 | +0.30(+0.70%) |
Jul 26, 2021 | 41.96 | 42.63 | 41.70 | 42.31 | 1,213,178 | +0.36(+0.85%) |
Jul 23, 2021 | 42.05 | 42.30 | 41.60 | 41.96 | 1,583,148 | -0.22(-0.52%) |
Jul 22, 2021 | 42.18 | 42.66 | 41.47 | 42.18 | 1,864,159 | -0.18(-0.43%) |
Jul 21, 2021 | 41.43 | 42.51 | 41.43 | 42.36 | 1,817,226 | +0.52(+1.24%) |
Jul 20, 2021 | 41.34 | 42.20 | 41.32 | 41.84 | 2,669,022 | +0.51(+1.23%) |
Jul 19, 2021 | 41.55 | 42.00 | 40.73 | 41.33 | 3,504,586 | -1.06(-2.49%) |
Jul 16, 2021 | 43.57 | 43.61 | 42.27 | 42.39 | 2,427,738 | -1.29(-2.94%) |
Jul 15, 2021 | 43.37 | 43.74 | 42.82 | 43.67 | 1,641,050 | +0.39(+0.91%) |
Jul 14, 2021 | 43.81 | 44.10 | 42.99 | 43.28 | 1,273,815 | +0.36(+0.85%) |
Jul 13, 2021 | 42.27 | 43.74 | 42.27 | 42.91 | 2,395,153 | +0.81(+1.91%) |
Jul 12, 2021 | 42.52 | 42.94 | 41.98 | 42.11 | 1,356,141 | -0.55(-1.28%) |
Jul 09, 2021 | 41.87 | 42.77 | 41.87 | 42.66 | 1,175,285 | +0.83(+2.00%) |
Jul 08, 2021 | 42.99 | 43.21 | 41.50 | 41.82 | 1,989,283 | -1.16(-2.70%) |
Jul 07, 2021 | 43.04 | 43.23 | 42.60 | 42.98 | 1,341,779 | +0.13(+0.31%) |
Jul 06, 2021 | 43.38 | 43.61 | 42.50 | 42.85 | 2,141,728 | -0.10(-0.22%) |
Jul 02, 2021 | 42.78 | 43.09 | 42.41 | 42.94 | 1,662,429 | +0.74(+1.75%) |