Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.96 | 47.11 | 43.76 | 43.81 | 6,437,843 | +3.55(+8.80%) |
Sep 29, 2021 | 40.32 | 40.64 | 40.13 | 40.26 | 919,403 | +0.11(+0.28%) |
Sep 28, 2021 | 40.17 | 40.55 | 39.67 | 40.15 | 996,265 | +0.03(+0.07%) |
Sep 27, 2021 | 39.96 | 40.62 | 39.94 | 40.12 | 958,351 | +0.32(+0.81%) |
Sep 24, 2021 | 39.41 | 39.93 | 39.40 | 39.80 | 972,149 | +0.21(+0.54%) |
Sep 23, 2021 | 39.68 | 39.98 | 39.51 | 39.59 | 1,022,411 | -0.01(-0.02%) |
Sep 22, 2021 | 39.90 | 40.01 | 39.45 | 39.60 | 1,078,339 | +0.02(+0.05%) |
Sep 21, 2021 | 40.13 | 40.63 | 39.52 | 39.58 | 1,369,515 | -0.56(-1.38%) |
Sep 20, 2021 | 40.25 | 40.72 | 39.73 | 40.13 | 3,437,623 | -0.54(-1.32%) |
Sep 17, 2021 | 40.83 | 41.76 | 40.39 | 40.67 | 31,695,154 | -0.31(-0.77%) |
Sep 16, 2021 | 41.74 | 42.20 | 40.82 | 40.99 | 2,666,322 | -0.75(-1.80%) |
Sep 15, 2021 | 42.54 | 42.79 | 40.98 | 41.73 | 4,753,341 | -0.88(-2.06%) |
Sep 14, 2021 | 41.72 | 43.35 | 41.64 | 42.61 | 3,829,108 | +1.00(+2.40%) |
Sep 13, 2021 | 40.87 | 42.01 | 40.83 | 41.61 | 2,008,053 | +1.18(+2.91%) |
Sep 10, 2021 | 41.07 | 41.48 | 40.12 | 40.44 | 2,323,842 | -0.49(-1.20%) |
Sep 09, 2021 | 41.59 | 42.45 | 40.74 | 40.93 | 3,280,710 | -1.04(-2.47%) |
Sep 08, 2021 | 39.93 | 42.49 | 39.74 | 41.97 | 5,786,347 | +3.46(+8.99%) |
Sep 07, 2021 | 38.73 | 38.73 | 38.12 | 38.50 | 1,796,999 | -0.23(-0.60%) |
Sep 03, 2021 | 38.40 | 38.94 | 38.24 | 38.74 | 1,203,436 | +0.41(+1.06%) |
Sep 02, 2021 | 37.43 | 38.34 | 37.37 | 38.33 | 1,235,971 | +0.81(+2.15%) |
Sep 01, 2021 | 37.73 | 37.77 | 37.04 | 37.52 | 1,572,437 | -0.16(-0.42%) |
Aug 31, 2021 | 37.05 | 37.77 | 36.95 | 37.68 | 1,355,933 | +0.45(+1.21%) |
Aug 30, 2021 | 37.56 | 37.68 | 36.94 | 37.23 | 1,112,004 | +0.43(+1.18%) |
Aug 27, 2021 | 37.02 | 37.26 | 36.64 | 36.80 | 1,034,880 | +0.04(+0.10%) |
Aug 26, 2021 | 37.73 | 37.73 | 36.75 | 36.76 | 1,051,838 | -0.83(-2.20%) |
Aug 25, 2021 | 37.51 | 37.79 | 37.19 | 37.59 | 828,515 | -0.05(-0.12%) |
Aug 24, 2021 | 37.92 | 38.29 | 37.61 | 37.63 | 1,002,251 | -0.39(-1.02%) |
Aug 23, 2021 | 37.77 | 38.24 | 37.27 | 38.02 | 1,150,999 | +0.33(+0.88%) |
Aug 20, 2021 | 36.58 | 37.84 | 36.25 | 37.69 | 1,353,783 | +1.11(+3.04%) |
Aug 19, 2021 | 37.17 | 37.21 | 36.54 | 36.58 | 922,610 | -0.78(-2.09%) |
Aug 18, 2021 | 38.24 | 38.24 | 37.25 | 37.36 | 1,088,521 | -0.99(-2.59%) |
Aug 17, 2021 | 37.46 | 38.39 | 37.41 | 38.35 | 1,326,738 | +0.62(+1.63%) |
Aug 16, 2021 | 37.49 | 37.96 | 37.18 | 37.74 | 2,679,850 | +0.06(+0.15%) |
Aug 13, 2021 | 38.05 | 38.62 | 37.52 | 37.68 | 1,597,435 | -0.30(-0.80%) |
Aug 12, 2021 | 39.40 | 39.41 | 37.65 | 37.98 | 2,720,573 | -1.57(-3.98%) |
Aug 11, 2021 | 39.29 | 41.10 | 38.76 | 39.56 | 6,955,507 | -5.69(-12.57%) |
Aug 10, 2021 | 44.54 | 45.40 | 44.27 | 45.24 | 1,290,520 | +0.55(+1.24%) |
Aug 09, 2021 | 44.97 | 45.11 | 44.57 | 44.69 | 1,603,091 | -0.37(-0.82%) |
Aug 06, 2021 | 44.50 | 45.17 | 44.19 | 45.06 | 1,290,414 | +0.71(+1.60%) |
Aug 05, 2021 | 43.84 | 44.37 | 43.81 | 44.35 | 888,585 | +0.40(+0.90%) |
Aug 04, 2021 | 44.63 | 44.68 | 43.90 | 43.96 | 1,320,546 | -0.86(-1.93%) |
Aug 03, 2021 | 44.67 | 45.11 | 44.12 | 44.82 | 1,090,490 | +0.35(+0.79%) |
Aug 02, 2021 | 44.19 | 44.94 | 44.18 | 44.47 | 901,387 | +0.28(+0.62%) |
Jul 30, 2021 | 44.12 | 44.54 | 43.93 | 44.19 | 861,504 | +0.13(+0.29%) |
Jul 29, 2021 | 43.87 | 44.47 | 43.71 | 44.07 | 804,560 | +0.51(+1.16%) |
Jul 28, 2021 | 43.46 | 43.90 | 43.23 | 43.56 | 828,221 | +0.22(+0.51%) |
Jul 27, 2021 | 42.49 | 43.46 | 42.38 | 43.34 | 835,800 | +0.80(+1.88%) |
Jul 26, 2021 | 42.60 | 42.86 | 42.43 | 42.54 | 529,721 | -0.10(-0.24%) |
Jul 23, 2021 | 42.34 | 42.82 | 42.11 | 42.64 | 920,010 | +0.48(+1.13%) |
Jul 22, 2021 | 42.29 | 42.51 | 41.89 | 42.16 | 755,481 | -0.21(-0.50%) |
Jul 21, 2021 | 42.16 | 42.46 | 42.06 | 42.37 | 1,045,318 | +0.18(+0.44%) |
Jul 20, 2021 | 41.24 | 42.44 | 41.24 | 42.19 | 1,455,676 | +0.34(+0.81%) |
Jul 19, 2021 | 41.48 | 42.07 | 40.59 | 41.85 | 2,375,858 | -0.22(-0.52%) |
Jul 16, 2021 | 42.60 | 42.78 | 41.99 | 42.07 | 944,186 | -0.54(-1.27%) |
Jul 15, 2021 | 43.51 | 43.71 | 42.52 | 42.61 | 1,026,384 | -1.04(-2.38%) |
Jul 14, 2021 | 43.89 | 43.89 | 43.25 | 43.65 | 1,501,501 | +1.32(+3.11%) |
Jul 13, 2021 | 42.54 | 42.81 | 42.16 | 42.34 | 917,293 | -0.48(-1.12%) |
Jul 12, 2021 | 42.99 | 43.01 | 42.50 | 42.81 | 1,174,544 | -0.19(-0.45%) |
Jul 09, 2021 | 43.20 | 43.39 | 42.92 | 43.01 | 1,201,888 | +0.11(+0.26%) |
Jul 08, 2021 | 43.02 | 43.25 | 42.49 | 42.90 | 1,582,402 | -0.35(-0.81%) |
Jul 07, 2021 | 43.10 | 43.33 | 42.87 | 43.25 | 1,062,317 | +0.09(+0.21%) |
Jul 06, 2021 | 43.25 | 43.26 | 42.50 | 43.15 | 1,924,697 | -0.01(-0.02%) |
Jul 02, 2021 | 43.24 | 43.29 | 42.79 | 43.16 | 934,915 | +0.18(+0.43%) |