Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.58 | 37.72 | 36.64 | 36.65 | 2,023,952 | -0.87(-2.33%) |
Sep 29, 2021 | 37.94 | 38.25 | 37.20 | 37.52 | 1,256,627 | -0.42(-1.10%) |
Sep 28, 2021 | 37.92 | 38.22 | 37.28 | 37.94 | 2,844,993 | +0.38(+1.02%) |
Sep 27, 2021 | 37.13 | 38.01 | 37.13 | 37.56 | 2,365,456 | +0.38(+1.03%) |
Sep 24, 2021 | 37.18 | 37.88 | 36.94 | 37.17 | 2,261,127 | +0.06(+0.16%) |
Sep 23, 2021 | 36.77 | 37.91 | 36.48 | 37.11 | 3,472,269 | +0.90(+2.48%) |
Sep 22, 2021 | 35.78 | 36.60 | 35.72 | 36.22 | 2,099,579 | +0.97(+2.74%) |
Sep 21, 2021 | 35.21 | 35.55 | 34.75 | 35.25 | 3,036,133 | +0.17(+0.48%) |
Sep 20, 2021 | 34.47 | 35.10 | 34.16 | 35.08 | 2,880,987 | -1.32(-3.63%) |
Sep 17, 2021 | 36.39 | 36.66 | 35.81 | 36.40 | 4,253,918 | -0.26(-0.72%) |
Sep 16, 2021 | 36.89 | 36.93 | 35.78 | 36.66 | 2,654,619 | -0.42(-1.14%) |
Sep 15, 2021 | 36.61 | 37.18 | 36.33 | 37.09 | 1,814,640 | +0.66(+1.82%) |
Sep 14, 2021 | 37.27 | 37.36 | 36.22 | 36.43 | 1,749,694 | -0.70(-1.87%) |
Sep 13, 2021 | 36.78 | 37.34 | 36.53 | 37.12 | 1,764,229 | +0.77(+2.12%) |
Sep 10, 2021 | 36.39 | 36.64 | 36.08 | 36.35 | 1,714,727 | +0.22(+0.61%) |
Sep 09, 2021 | 35.58 | 36.42 | 35.53 | 36.13 | 1,868,610 | +0.31(+0.85%) |
Sep 08, 2021 | 36.29 | 36.43 | 35.49 | 35.83 | 1,268,757 | -0.70(-1.90%) |
Sep 07, 2021 | 36.46 | 36.96 | 36.30 | 36.52 | 1,324,623 | -0.07(-0.19%) |
Sep 03, 2021 | 36.88 | 36.89 | 36.49 | 36.59 | 1,122,881 | -0.21(-0.58%) |
Sep 02, 2021 | 36.20 | 36.81 | 35.83 | 36.80 | 1,991,494 | +0.70(+1.95%) |
Sep 01, 2021 | 36.16 | 36.27 | 35.50 | 36.10 | 2,002,012 | -0.10(-0.28%) |
Aug 31, 2021 | 36.39 | 36.62 | 36.08 | 36.20 | 2,807,278 | -0.09(-0.26%) |
Aug 30, 2021 | 36.89 | 36.93 | 36.29 | 36.29 | 1,318,075 | -0.45(-1.22%) |
Aug 27, 2021 | 36.08 | 36.88 | 35.93 | 36.74 | 1,710,369 | +0.81(+2.26%) |
Aug 26, 2021 | 36.31 | 36.47 | 35.73 | 35.93 | 1,851,419 | -0.52(-1.41%) |
Aug 25, 2021 | 36.84 | 37.11 | 36.20 | 36.44 | 2,106,975 | -0.21(-0.58%) |
Aug 24, 2021 | 36.06 | 36.76 | 35.93 | 36.66 | 2,139,802 | +0.84(+2.33%) |
Aug 23, 2021 | 36.12 | 36.12 | 35.78 | 35.82 | 3,063,487 | -0.07(-0.19%) |
Aug 20, 2021 | 35.53 | 35.98 | 35.30 | 35.89 | 1,837,809 | -0.03(-0.09%) |
Aug 19, 2021 | 36.87 | 36.92 | 35.68 | 35.92 | 2,015,423 | -1.47(-3.93%) |
Aug 18, 2021 | 37.59 | 38.05 | 37.36 | 37.39 | 1,335,514 | -0.36(-0.96%) |
Aug 17, 2021 | 37.94 | 38.16 | 37.01 | 37.75 | 2,336,426 | -0.77(-2.00%) |
Aug 16, 2021 | 38.12 | 38.61 | 37.70 | 38.52 | 1,630,227 | -0.01(-0.02%) |
Aug 13, 2021 | 39.16 | 39.37 | 38.45 | 38.53 | 1,227,786 | -0.56(-1.43%) |
Aug 12, 2021 | 39.54 | 39.93 | 38.88 | 39.09 | 1,645,520 | -0.45(-1.13%) |
Aug 11, 2021 | 38.76 | 39.64 | 38.36 | 39.54 | 1,782,305 | +0.79(+2.05%) |
Aug 10, 2021 | 38.39 | 38.78 | 38.05 | 38.74 | 1,572,945 | +0.24(+0.61%) |
Aug 09, 2021 | 38.33 | 38.87 | 37.91 | 38.51 | 2,121,809 | +0.03(+0.09%) |
Aug 06, 2021 | 39.28 | 39.62 | 38.41 | 38.47 | 3,372,974 | -0.83(-2.11%) |
Aug 05, 2021 | 39.84 | 40.28 | 39.18 | 39.30 | 1,917,756 | -0.20(-0.51%) |
Aug 04, 2021 | 41.70 | 41.85 | 39.39 | 39.50 | 3,503,261 | -2.20(-5.27%) |
Aug 03, 2021 | 41.33 | 41.90 | 40.74 | 41.70 | 2,392,974 | +0.48(+1.17%) |
Aug 02, 2021 | 41.68 | 42.22 | 41.02 | 41.22 | 1,711,157 | -0.16(-0.39%) |
Jul 30, 2021 | 40.96 | 41.78 | 40.83 | 41.38 | 2,179,882 | +0.07(+0.16%) |
Jul 29, 2021 | 40.83 | 41.57 | 40.56 | 41.31 | 1,588,828 | +1.01(+2.52%) |
Jul 28, 2021 | 40.08 | 40.57 | 39.79 | 40.30 | 1,040,906 | +0.28(+0.70%) |
Jul 27, 2021 | 40.06 | 40.56 | 39.78 | 40.02 | 1,727,876 | -0.32(-0.80%) |
Jul 26, 2021 | 39.84 | 40.41 | 39.81 | 40.34 | 1,459,865 | +0.63(+1.60%) |
Jul 23, 2021 | 39.68 | 39.82 | 39.23 | 39.70 | 1,526,091 | +0.45(+1.14%) |
Jul 22, 2021 | 39.87 | 39.87 | 39.09 | 39.26 | 1,849,933 | -0.85(-2.13%) |
Jul 21, 2021 | 40.19 | 40.81 | 39.94 | 40.11 | 1,689,891 | +0.38(+0.96%) |
Jul 20, 2021 | 38.18 | 39.83 | 38.18 | 39.73 | 2,137,672 | +1.55(+4.07%) |
Jul 19, 2021 | 37.89 | 38.45 | 37.49 | 38.18 | 2,726,993 | -0.66(-1.70%) |
Jul 16, 2021 | 40.15 | 40.21 | 38.78 | 38.83 | 2,047,364 | -1.15(-2.87%) |
Jul 15, 2021 | 39.70 | 40.23 | 39.56 | 39.98 | 2,163,060 | -0.09(-0.23%) |
Jul 14, 2021 | 40.27 | 40.72 | 39.82 | 40.08 | 2,079,192 | -0.10(-0.25%) |
Jul 13, 2021 | 40.64 | 40.76 | 40.03 | 40.18 | 2,123,174 | -0.47(-1.16%) |
Jul 12, 2021 | 40.09 | 40.83 | 39.70 | 40.65 | 1,996,275 | +0.27(+0.67%) |
Jul 09, 2021 | 40.28 | 40.72 | 39.98 | 40.38 | 1,868,217 | +1.00(+2.53%) |
Jul 08, 2021 | 38.95 | 40.05 | 38.62 | 39.38 | 2,048,581 | -0.38(-0.96%) |
Jul 07, 2021 | 40.09 | 40.42 | 38.86 | 39.76 | 1,880,806 | -0.63(-1.57%) |
Jul 06, 2021 | 41.21 | 41.28 | 39.71 | 40.40 | 2,500,499 | -1.11(-2.67%) |
Jul 02, 2021 | 41.53 | 41.53 | 40.89 | 41.50 | 1,359,955 | +0.00(+0.00%) |