Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.67 | 42.67 | 41.98 | 42.22 | 9,887,884 | -0.74(-1.73%) |
Sep 29, 2021 | 43.29 | 43.59 | 42.36 | 42.96 | 9,224,528 | -0.08(-0.18%) |
Sep 28, 2021 | 43.26 | 43.81 | 42.92 | 43.04 | 9,519,752 | -0.34(-0.78%) |
Sep 27, 2021 | 43.50 | 44.65 | 43.35 | 43.38 | 14,595,503 | +0.25(+0.57%) |
Sep 24, 2021 | 42.45 | 43.34 | 42.28 | 43.13 | 13,602,757 | +0.93(+2.21%) |
Sep 23, 2021 | 41.52 | 42.38 | 41.34 | 42.20 | 12,762,010 | +0.99(+2.40%) |
Sep 22, 2021 | 40.31 | 41.56 | 40.31 | 41.21 | 11,687,034 | +1.22(+3.05%) |
Sep 21, 2021 | 40.68 | 41.36 | 39.77 | 39.99 | 11,942,873 | -0.42(-1.03%) |
Sep 20, 2021 | 40.18 | 40.47 | 39.06 | 40.41 | 16,780,878 | +0.66(+1.67%) |
Sep 17, 2021 | 40.18 | 40.62 | 39.43 | 39.74 | 11,133,600 | -0.11(-0.27%) |
Sep 16, 2021 | 39.51 | 40.30 | 39.32 | 39.85 | 9,571,142 | +0.57(+1.46%) |
Sep 15, 2021 | 38.89 | 39.33 | 38.47 | 39.28 | 8,246,315 | +0.20(+0.51%) |
Sep 14, 2021 | 39.48 | 39.81 | 38.86 | 39.08 | 8,918,494 | -0.73(-1.84%) |
Sep 13, 2021 | 39.34 | 39.81 | 38.45 | 39.81 | 11,658,340 | +0.81(+2.08%) |
Sep 10, 2021 | 40.68 | 40.75 | 38.99 | 39.00 | 12,630,692 | -1.71(-4.21%) |
Sep 09, 2021 | 39.26 | 41.39 | 39.09 | 40.71 | 15,687,688 | +1.43(+3.63%) |
Sep 08, 2021 | 40.03 | 40.55 | 39.25 | 39.29 | 7,221,777 | -0.69(-1.73%) |
Sep 07, 2021 | 39.81 | 40.15 | 39.48 | 39.98 | 8,298,737 | +0.10(+0.25%) |
Sep 03, 2021 | 40.43 | 40.81 | 39.78 | 39.88 | 6,713,660 | -0.56(-1.40%) |
Sep 02, 2021 | 40.08 | 40.69 | 39.50 | 40.45 | 9,432,236 | +0.42(+1.04%) |
Sep 01, 2021 | 40.20 | 40.21 | 39.52 | 40.03 | 8,509,354 | -0.04(-0.10%) |
Aug 31, 2021 | 39.37 | 40.22 | 39.29 | 40.07 | 8,704,363 | +0.53(+1.33%) |
Aug 30, 2021 | 41.37 | 41.42 | 39.52 | 39.55 | 11,979,739 | -1.60(-3.88%) |
Aug 27, 2021 | 40.48 | 41.37 | 40.45 | 41.14 | 8,009,233 | +0.74(+1.84%) |
Aug 26, 2021 | 40.73 | 41.10 | 39.92 | 40.40 | 10,119,398 | -0.53(-1.28%) |
Aug 25, 2021 | 40.22 | 41.06 | 39.79 | 40.92 | 12,569,692 | +0.76(+1.90%) |
Aug 24, 2021 | 39.50 | 40.49 | 39.46 | 40.16 | 10,894,584 | +1.31(+3.37%) |
Aug 23, 2021 | 38.44 | 38.97 | 38.28 | 38.85 | 8,653,150 | +1.08(+2.86%) |
Aug 20, 2021 | 37.64 | 37.90 | 37.41 | 37.77 | 8,294,476 | +0.19(+0.50%) |
Aug 19, 2021 | 38.08 | 38.18 | 36.97 | 37.58 | 12,405,320 | -0.71(-1.86%) |
Aug 18, 2021 | 38.34 | 39.11 | 38.05 | 38.30 | 8,689,173 | -0.13(-0.34%) |
Aug 17, 2021 | 38.89 | 39.10 | 37.93 | 38.43 | 11,534,825 | -1.14(-2.88%) |
Aug 16, 2021 | 39.09 | 39.65 | 38.52 | 39.57 | 11,027,967 | +0.03(+0.08%) |
Aug 13, 2021 | 39.94 | 40.20 | 39.43 | 39.54 | 7,278,302 | -0.62(-1.55%) |
Aug 12, 2021 | 40.63 | 40.75 | 39.68 | 40.16 | 9,904,510 | -0.76(-1.86%) |
Aug 11, 2021 | 39.63 | 40.92 | 39.32 | 40.92 | 12,559,259 | +0.83(+2.08%) |
Aug 10, 2021 | 38.99 | 40.66 | 38.85 | 40.09 | 13,866,404 | +1.16(+2.98%) |
Aug 09, 2021 | 39.65 | 39.65 | 38.40 | 38.93 | 11,080,787 | -1.02(-2.55%) |
Aug 06, 2021 | 40.17 | 40.31 | 39.12 | 39.95 | 11,824,034 | +0.33(+0.82%) |
Aug 05, 2021 | 38.14 | 39.79 | 38.14 | 39.62 | 15,794,627 | +1.63(+4.28%) |
Aug 04, 2021 | 38.79 | 39.12 | 37.55 | 38.00 | 23,230,704 | -1.41(-3.57%) |
Aug 03, 2021 | 39.14 | 39.47 | 38.19 | 39.41 | 14,804,721 | +0.32(+0.81%) |
Aug 02, 2021 | 39.67 | 40.60 | 39.04 | 39.09 | 11,184,067 | -0.45(-1.13%) |
Jul 30, 2021 | 40.28 | 40.69 | 39.39 | 39.54 | 12,314,847 | -1.32(-3.23%) |
Jul 29, 2021 | 41.06 | 41.25 | 40.58 | 40.85 | 8,425,330 | -0.07(-0.17%) |
Jul 28, 2021 | 40.99 | 41.26 | 40.26 | 40.92 | 7,607,149 | +0.34(+0.83%) |
Jul 27, 2021 | 40.98 | 41.11 | 40.13 | 40.59 | 10,601,838 | -0.70(-1.70%) |
Jul 26, 2021 | 39.97 | 41.32 | 39.94 | 41.29 | 10,097,297 | +1.25(+3.12%) |
Jul 23, 2021 | 40.94 | 41.25 | 39.95 | 40.04 | 10,194,712 | -0.64(-1.58%) |
Jul 22, 2021 | 40.96 | 41.18 | 40.04 | 40.69 | 10,941,356 | -0.55(-1.32%) |
Jul 21, 2021 | 40.64 | 41.81 | 40.63 | 41.23 | 19,311,818 | +0.94(+2.34%) |
Jul 20, 2021 | 38.28 | 40.44 | 38.08 | 40.29 | 17,843,304 | +2.08(+5.45%) |
Jul 19, 2021 | 37.80 | 38.64 | 37.22 | 38.21 | 27,297,354 | -1.49(-3.74%) |
Jul 16, 2021 | 41.45 | 41.66 | 39.48 | 39.69 | 16,880,816 | -1.28(-3.12%) |
Jul 15, 2021 | 40.81 | 41.88 | 40.31 | 40.97 | 21,081,658 | +0.66(+1.65%) |
Jul 14, 2021 | 41.15 | 41.81 | 39.75 | 40.31 | 31,355,396 | -0.64(-1.57%) |
Jul 13, 2021 | 41.91 | 42.16 | 40.81 | 40.95 | 14,736,846 | -1.51(-3.55%) |
Jul 12, 2021 | 41.98 | 42.98 | 41.65 | 42.46 | 10,722,183 | -0.07(-0.16%) |
Jul 09, 2021 | 42.08 | 42.81 | 41.91 | 42.53 | 7,778,103 | +0.84(+2.02%) |
Jul 08, 2021 | 41.34 | 42.41 | 40.74 | 41.69 | 10,456,126 | -0.47(-1.10%) |
Jul 07, 2021 | 42.56 | 43.07 | 41.56 | 42.15 | 11,962,886 | -0.69(-1.62%) |
Jul 06, 2021 | 43.91 | 44.13 | 42.61 | 42.85 | 7,960,535 | -0.90(-2.06%) |
Jul 02, 2021 | 43.69 | 43.90 | 43.32 | 43.75 | 5,816,962 | -0.08(-0.18%) |