Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.00 | 40.21 | 39.09 | 39.08 | 1,319,752 | -0.48(-1.22%) |
Sep 29, 2021 | 39.71 | 39.92 | 39.39 | 39.56 | 1,461,302 | +0.05(+0.13%) |
Sep 28, 2021 | 39.73 | 40.10 | 39.45 | 39.51 | 1,235,777 | -0.44(-1.10%) |
Sep 27, 2021 | 39.67 | 40.40 | 39.67 | 39.95 | 1,626,455 | +0.28(+0.72%) |
Sep 24, 2021 | 39.75 | 40.10 | 39.60 | 39.67 | 1,264,088 | +0.03(+0.07%) |
Sep 23, 2021 | 39.39 | 40.21 | 39.39 | 39.64 | 1,947,021 | +0.48(+1.23%) |
Sep 22, 2021 | 39.09 | 39.52 | 38.92 | 39.16 | 1,925,900 | +0.58(+1.50%) |
Sep 21, 2021 | 38.87 | 39.11 | 38.38 | 38.58 | 1,934,245 | -0.03(-0.07%) |
Sep 20, 2021 | 39.07 | 39.38 | 38.10 | 38.60 | 2,379,055 | -1.11(-2.80%) |
Sep 17, 2021 | 39.79 | 40.12 | 39.48 | 39.72 | 4,751,935 | -0.16(-0.39%) |
Sep 16, 2021 | 40.12 | 40.44 | 39.86 | 39.87 | 1,724,232 | -0.26(-0.64%) |
Sep 15, 2021 | 39.57 | 40.22 | 39.00 | 40.13 | 2,498,355 | +0.51(+1.28%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.49 | 39.62 | 2,021,958 | -0.43(-1.07%) |
Sep 13, 2021 | 39.96 | 40.15 | 39.71 | 40.05 | 970,806 | +0.34(+0.86%) |
Sep 10, 2021 | 40.25 | 40.35 | 39.69 | 39.71 | 945,361 | -0.37(-0.92%) |
Sep 09, 2021 | 40.50 | 40.63 | 40.05 | 40.07 | 1,027,876 | -0.45(-1.12%) |
Sep 08, 2021 | 40.21 | 40.70 | 40.10 | 40.53 | 1,410,586 | +0.31(+0.76%) |
Sep 07, 2021 | 40.97 | 41.09 | 40.07 | 40.22 | 3,305,963 | -0.86(-2.10%) |
Sep 03, 2021 | 41.31 | 41.31 | 40.92 | 41.08 | 1,102,316 | -0.30(-0.72%) |
Sep 02, 2021 | 41.72 | 41.72 | 41.09 | 41.38 | 1,153,720 | -0.12(-0.29%) |
Sep 01, 2021 | 41.76 | 41.94 | 41.42 | 41.50 | 2,215,723 | -0.22(-0.53%) |
Aug 31, 2021 | 41.84 | 42.34 | 41.59 | 41.72 | 2,130,868 | -0.12(-0.29%) |
Aug 30, 2021 | 41.91 | 42.08 | 41.79 | 41.84 | 1,038,182 | -0.07(-0.16%) |
Aug 27, 2021 | 41.70 | 42.01 | 41.57 | 41.91 | 1,207,426 | +0.40(+0.97%) |
Aug 26, 2021 | 41.87 | 41.87 | 41.34 | 41.51 | 1,061,387 | -0.36(-0.86%) |
Aug 25, 2021 | 41.71 | 42.07 | 41.64 | 41.87 | 1,441,575 | +0.26(+0.62%) |
Aug 24, 2021 | 41.84 | 41.91 | 41.58 | 41.61 | 1,727,755 | -0.09(-0.21%) |
Aug 23, 2021 | 41.48 | 42.00 | 41.48 | 41.70 | 1,051,967 | +0.23(+0.56%) |
Aug 20, 2021 | 41.39 | 41.70 | 41.19 | 41.47 | 2,213,538 | +0.16(+0.39%) |
Aug 19, 2021 | 41.32 | 41.88 | 41.08 | 41.31 | 1,572,323 | -0.34(-0.82%) |
Aug 18, 2021 | 41.48 | 42.10 | 41.31 | 41.65 | 1,082,454 | +0.13(+0.31%) |
Aug 17, 2021 | 41.44 | 41.66 | 41.26 | 41.52 | 1,220,352 | -0.21(-0.51%) |
Aug 16, 2021 | 41.79 | 42.15 | 41.44 | 41.73 | 1,044,755 | -0.19(-0.45%) |
Aug 13, 2021 | 41.87 | 42.01 | 41.60 | 41.92 | 1,020,295 | +0.19(+0.45%) |
Aug 12, 2021 | 41.78 | 41.86 | 41.36 | 41.73 | 1,213,262 | -0.01(-0.02%) |
Aug 11, 2021 | 41.28 | 41.80 | 40.92 | 41.74 | 1,654,487 | +0.63(+1.54%) |
Aug 10, 2021 | 40.34 | 41.41 | 40.34 | 41.11 | 2,116,767 | +0.72(+1.78%) |
Aug 09, 2021 | 40.08 | 40.43 | 39.64 | 40.39 | 1,313,293 | +0.40(+1.00%) |
Aug 06, 2021 | 40.07 | 40.18 | 39.51 | 39.99 | 1,732,914 | +0.38(+0.95%) |
Aug 05, 2021 | 38.84 | 39.62 | 38.70 | 39.61 | 2,349,211 | +1.11(+2.89%) |
Aug 04, 2021 | 38.11 | 38.85 | 37.85 | 38.50 | 2,102,521 | +1.13(+3.02%) |
Aug 03, 2021 | 37.81 | 37.99 | 36.96 | 37.37 | 1,354,032 | -0.32(-0.86%) |
Aug 02, 2021 | 38.41 | 38.71 | 37.66 | 37.70 | 1,440,032 | -0.42(-1.10%) |
Jul 30, 2021 | 38.22 | 38.57 | 38.00 | 38.12 | 1,855,921 | -0.32(-0.82%) |
Jul 29, 2021 | 38.73 | 38.76 | 38.43 | 38.43 | 1,786,725 | +0.02(+0.04%) |
Jul 28, 2021 | 38.64 | 38.78 | 38.06 | 38.42 | 3,041,806 | -0.11(-0.29%) |
Jul 27, 2021 | 37.84 | 38.53 | 37.47 | 38.53 | 2,207,453 | +0.15(+0.40%) |
Jul 26, 2021 | 38.14 | 38.57 | 38.10 | 38.37 | 2,105,887 | +0.15(+0.38%) |
Jul 23, 2021 | 37.90 | 38.34 | 37.89 | 38.23 | 1,830,111 | +0.62(+1.64%) |
Jul 22, 2021 | 37.70 | 37.93 | 37.08 | 37.61 | 1,811,313 | +0.27(+0.73%) |
Jul 21, 2021 | 37.49 | 37.87 | 37.33 | 37.34 | 1,263,270 | +0.19(+0.51%) |
Jul 20, 2021 | 36.49 | 37.61 | 36.46 | 37.15 | 2,513,641 | +0.85(+2.35%) |
Jul 19, 2021 | 36.89 | 36.98 | 35.65 | 36.30 | 2,488,329 | -1.26(-3.34%) |
Jul 16, 2021 | 37.56 | 37.75 | 37.41 | 37.55 | 1,223,687 | -0.01(-0.02%) |
Jul 15, 2021 | 36.93 | 37.62 | 36.79 | 37.56 | 1,165,836 | +0.35(+0.94%) |
Jul 14, 2021 | 37.36 | 37.60 | 37.06 | 37.21 | 1,097,763 | +0.08(+0.21%) |
Jul 13, 2021 | 38.23 | 38.23 | 37.07 | 37.14 | 1,752,141 | -1.09(-2.86%) |
Jul 12, 2021 | 37.78 | 38.25 | 37.47 | 38.23 | 2,914,609 | +0.46(+1.22%) |
Jul 09, 2021 | 36.98 | 37.78 | 36.96 | 37.77 | 2,079,853 | +1.70(+4.71%) |
Jul 08, 2021 | 36.61 | 36.67 | 35.93 | 36.07 | 1,443,092 | -1.23(-3.30%) |
Jul 07, 2021 | 36.91 | 37.48 | 36.87 | 37.30 | 1,739,588 | +0.25(+0.67%) |
Jul 06, 2021 | 37.34 | 37.37 | 36.68 | 37.05 | 1,476,209 | -0.35(-0.94%) |
Jul 02, 2021 | 37.75 | 37.78 | 37.38 | 37.40 | 1,012,722 | -0.31(-0.82%) |