Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.58 | 40.58 | 38.70 | 38.71 | 957,921 | -1.74(-4.31%) |
Sep 29, 2021 | 40.19 | 40.75 | 39.89 | 40.46 | 720,584 | +0.48(+1.21%) |
Sep 28, 2021 | 40.55 | 40.92 | 39.92 | 39.97 | 954,209 | -0.63(-1.55%) |
Sep 27, 2021 | 40.52 | 41.32 | 40.44 | 40.60 | 977,676 | +0.38(+0.94%) |
Sep 24, 2021 | 39.72 | 40.54 | 39.55 | 40.22 | 802,894 | +0.34(+0.84%) |
Sep 23, 2021 | 39.91 | 40.44 | 39.88 | 39.89 | 499,824 | +0.27(+0.68%) |
Sep 22, 2021 | 39.62 | 40.06 | 39.59 | 39.62 | 731,693 | +0.38(+0.97%) |
Sep 21, 2021 | 39.72 | 39.99 | 39.20 | 39.24 | 635,050 | -0.17(-0.44%) |
Sep 20, 2021 | 39.04 | 39.46 | 38.68 | 39.41 | 788,828 | -0.44(-1.10%) |
Sep 17, 2021 | 39.87 | 40.18 | 39.70 | 39.85 | 2,226,309 | -0.38(-0.94%) |
Sep 16, 2021 | 40.67 | 40.94 | 40.16 | 40.23 | 564,629 | -0.49(-1.21%) |
Sep 15, 2021 | 40.01 | 40.79 | 39.89 | 40.73 | 656,682 | +0.57(+1.42%) |
Sep 14, 2021 | 40.94 | 41.12 | 40.15 | 40.16 | 841,665 | -0.73(-1.79%) |
Sep 13, 2021 | 40.43 | 40.97 | 40.32 | 40.89 | 1,147,271 | +0.94(+2.36%) |
Sep 10, 2021 | 40.49 | 40.82 | 39.94 | 39.95 | 834,553 | -0.39(-0.98%) |
Sep 09, 2021 | 39.54 | 40.63 | 39.54 | 40.34 | 948,065 | +0.73(+1.84%) |
Sep 08, 2021 | 40.11 | 40.25 | 39.54 | 39.61 | 580,465 | -0.67(-1.66%) |
Sep 07, 2021 | 40.77 | 40.77 | 40.03 | 40.28 | 769,171 | -0.51(-1.26%) |
Sep 03, 2021 | 41.63 | 41.70 | 40.77 | 40.80 | 549,559 | -0.81(-1.95%) |
Sep 02, 2021 | 41.35 | 41.61 | 41.11 | 41.61 | 516,957 | +0.31(+0.75%) |
Sep 01, 2021 | 41.63 | 41.76 | 41.07 | 41.30 | 529,947 | -0.11(-0.27%) |
Aug 31, 2021 | 42.12 | 42.12 | 41.21 | 41.41 | 888,842 | -0.62(-1.47%) |
Aug 30, 2021 | 42.42 | 42.58 | 42.01 | 42.03 | 553,655 | -0.28(-0.67%) |
Aug 27, 2021 | 41.66 | 42.57 | 41.66 | 42.31 | 515,086 | +0.74(+1.79%) |
Aug 26, 2021 | 42.10 | 42.10 | 41.34 | 41.57 | 479,173 | -0.56(-1.32%) |
Aug 25, 2021 | 41.63 | 42.72 | 41.57 | 42.12 | 548,128 | +0.57(+1.38%) |
Aug 24, 2021 | 41.41 | 41.86 | 41.40 | 41.55 | 409,373 | +0.34(+0.83%) |
Aug 23, 2021 | 41.50 | 41.50 | 40.94 | 41.21 | 517,894 | +0.30(+0.73%) |
Aug 20, 2021 | 40.02 | 41.09 | 39.98 | 40.91 | 1,136,660 | +0.78(+1.94%) |
Aug 19, 2021 | 40.44 | 40.77 | 39.83 | 40.13 | 513,474 | -0.77(-1.88%) |
Aug 18, 2021 | 41.08 | 41.62 | 40.85 | 40.90 | 682,605 | -0.37(-0.89%) |
Aug 17, 2021 | 41.99 | 42.16 | 40.78 | 41.27 | 596,611 | -1.12(-2.64%) |
Aug 16, 2021 | 42.34 | 42.62 | 41.74 | 42.39 | 544,836 | -0.19(-0.44%) |
Aug 13, 2021 | 42.44 | 42.71 | 42.08 | 42.58 | 482,340 | +0.12(+0.28%) |
Aug 12, 2021 | 42.56 | 42.74 | 42.16 | 42.46 | 452,907 | -0.09(-0.20%) |
Aug 11, 2021 | 41.59 | 42.56 | 41.27 | 42.54 | 647,000 | +1.12(+2.71%) |
Aug 10, 2021 | 40.65 | 41.54 | 40.32 | 41.42 | 546,473 | +0.65(+1.60%) |
Aug 09, 2021 | 41.08 | 41.25 | 40.57 | 40.77 | 455,572 | -0.46(-1.12%) |
Aug 06, 2021 | 41.84 | 41.93 | 41.10 | 41.23 | 502,404 | -0.18(-0.43%) |
Aug 05, 2021 | 41.42 | 41.85 | 41.21 | 41.41 | 565,593 | +0.26(+0.62%) |
Aug 04, 2021 | 41.79 | 42.33 | 41.10 | 41.15 | 989,788 | -0.62(-1.48%) |
Aug 03, 2021 | 41.08 | 41.85 | 39.80 | 41.77 | 1,673,571 | +0.65(+1.58%) |
Aug 02, 2021 | 41.46 | 42.48 | 41.10 | 41.12 | 1,459,735 | +0.02(+0.04%) |
Jul 30, 2021 | 41.48 | 42.07 | 41.00 | 41.10 | 2,935,887 | -0.50(-1.19%) |
Jul 29, 2021 | 41.27 | 41.98 | 41.08 | 41.60 | 939,390 | +0.87(+2.14%) |
Jul 28, 2021 | 41.05 | 41.27 | 40.27 | 40.73 | 776,091 | -0.17(-0.42%) |
Jul 27, 2021 | 40.90 | 41.09 | 40.52 | 40.90 | 865,165 | -0.32(-0.77%) |
Jul 26, 2021 | 41.50 | 41.72 | 41.01 | 41.21 | 914,513 | -0.26(-0.62%) |
Jul 23, 2021 | 41.36 | 41.54 | 40.70 | 41.47 | 671,484 | +0.57(+1.40%) |
Jul 22, 2021 | 41.59 | 41.59 | 40.68 | 40.90 | 706,946 | -0.71(-1.71%) |
Jul 21, 2021 | 41.74 | 42.39 | 41.29 | 41.61 | 749,789 | +0.09(+0.23%) |
Jul 20, 2021 | 40.35 | 41.60 | 40.35 | 41.51 | 668,592 | +1.30(+3.23%) |
Jul 19, 2021 | 40.44 | 40.69 | 39.60 | 40.21 | 1,173,905 | -1.08(-2.61%) |
Jul 16, 2021 | 42.03 | 42.20 | 41.27 | 41.29 | 842,198 | -0.60(-1.43%) |
Jul 15, 2021 | 42.11 | 42.33 | 41.52 | 41.89 | 551,991 | -0.47(-1.11%) |
Jul 14, 2021 | 42.71 | 43.08 | 42.23 | 42.36 | 544,627 | -0.17(-0.40%) |
Jul 13, 2021 | 43.21 | 43.21 | 42.42 | 42.53 | 834,327 | -0.94(-2.17%) |
Jul 12, 2021 | 43.17 | 43.68 | 42.85 | 43.47 | 431,175 | -0.07(-0.16%) |
Jul 09, 2021 | 43.45 | 43.90 | 43.17 | 43.54 | 601,405 | +0.92(+2.15%) |
Jul 08, 2021 | 42.54 | 43.06 | 41.85 | 42.63 | 658,845 | -0.76(-1.76%) |
Jul 07, 2021 | 43.05 | 43.55 | 42.83 | 43.39 | 687,940 | +0.20(+0.46%) |
Jul 06, 2021 | 44.02 | 44.02 | 42.52 | 43.19 | 612,157 | -0.80(-1.81%) |
Jul 02, 2021 | 44.23 | 44.23 | 43.46 | 43.99 | 601,335 | -0.29(-0.66%) |