Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.76 | 38.76 | 37.15 | 37.26 | 1,616,430 | -1.23(-3.21%) |
Sep 29, 2021 | 38.66 | 38.95 | 38.39 | 38.49 | 1,045,509 | -0.03(-0.07%) |
Sep 28, 2021 | 39.24 | 39.69 | 38.36 | 38.52 | 1,334,865 | -1.16(-2.92%) |
Sep 27, 2021 | 39.34 | 39.91 | 39.03 | 39.68 | 966,458 | +0.26(+0.66%) |
Sep 24, 2021 | 39.28 | 39.83 | 38.81 | 39.42 | 1,624,480 | +0.05(+0.12%) |
Sep 23, 2021 | 39.57 | 40.85 | 39.12 | 39.37 | 3,267,976 | +0.21(+0.54%) |
Sep 22, 2021 | 39.29 | 39.88 | 39.07 | 39.16 | 2,354,544 | +0.29(+0.74%) |
Sep 21, 2021 | 39.15 | 39.32 | 38.26 | 38.87 | 1,588,777 | -0.21(-0.54%) |
Sep 20, 2021 | 39.42 | 40.00 | 38.55 | 39.08 | 1,704,159 | -1.64(-4.02%) |
Sep 17, 2021 | 40.41 | 40.83 | 40.06 | 40.72 | 2,523,989 | +0.41(+1.02%) |
Sep 16, 2021 | 39.42 | 40.74 | 39.26 | 40.31 | 1,146,323 | +0.83(+2.11%) |
Sep 15, 2021 | 39.06 | 39.57 | 38.70 | 39.48 | 890,665 | +0.29(+0.73%) |
Sep 14, 2021 | 39.89 | 40.04 | 38.90 | 39.19 | 1,348,756 | -0.42(-1.06%) |
Sep 13, 2021 | 40.02 | 39.75 | 38.89 | 39.61 | 1,489,308 | -0.14(-0.36%) |
Sep 10, 2021 | 40.50 | 40.52 | 39.73 | 39.75 | 719,231 | -0.23(-0.57%) |
Sep 09, 2021 | 39.83 | 40.21 | 39.38 | 39.98 | 1,185,112 | +0.10(+0.24%) |
Sep 08, 2021 | 40.29 | 40.69 | 39.77 | 39.89 | 1,330,416 | -1.32(-3.21%) |
Sep 07, 2021 | 41.36 | 42.09 | 41.06 | 41.21 | 850,292 | -0.15(-0.37%) |
Sep 03, 2021 | 41.51 | 41.51 | 40.84 | 41.36 | 778,530 | -0.41(-0.99%) |
Sep 02, 2021 | 41.98 | 42.10 | 41.48 | 41.77 | 668,465 | -0.02(-0.05%) |
Sep 01, 2021 | 41.30 | 41.94 | 41.12 | 41.79 | 771,502 | +0.60(+1.46%) |
Aug 31, 2021 | 41.55 | 41.69 | 40.75 | 41.19 | 740,113 | -0.11(-0.28%) |
Aug 30, 2021 | 41.70 | 41.70 | 41.08 | 41.30 | 649,820 | -0.30(-0.71%) |
Aug 27, 2021 | 41.10 | 42.08 | 40.84 | 41.60 | 874,295 | +0.67(+1.64%) |
Aug 26, 2021 | 41.35 | 41.51 | 40.63 | 40.93 | 999,620 | -0.46(-1.11%) |
Aug 25, 2021 | 40.74 | 41.88 | 40.47 | 41.39 | 941,701 | +0.77(+1.89%) |
Aug 24, 2021 | 39.97 | 41.39 | 39.73 | 40.63 | 1,224,690 | +0.96(+2.41%) |
Aug 23, 2021 | 40.02 | 40.05 | 38.99 | 39.67 | 939,572 | -0.44(-1.10%) |
Aug 20, 2021 | 39.15 | 40.23 | 38.95 | 40.11 | 1,046,099 | +0.82(+2.10%) |
Aug 19, 2021 | 39.21 | 39.68 | 38.92 | 39.29 | 1,435,673 | -0.44(-1.11%) |
Aug 18, 2021 | 39.35 | 40.46 | 39.25 | 39.73 | 792,377 | -0.16(-0.41%) |
Aug 17, 2021 | 41.04 | 41.06 | 39.11 | 39.89 | 1,318,422 | -1.67(-4.01%) |
Aug 16, 2021 | 41.62 | 42.33 | 41.38 | 41.55 | 1,004,345 | -0.35(-0.85%) |
Aug 13, 2021 | 41.73 | 41.94 | 41.23 | 41.91 | 826,205 | +0.32(+0.76%) |
Aug 12, 2021 | 42.01 | 42.27 | 41.19 | 41.59 | 798,459 | -0.34(-0.80%) |
Aug 11, 2021 | 40.34 | 41.94 | 40.16 | 41.93 | 1,104,316 | +1.47(+3.64%) |
Aug 10, 2021 | 40.11 | 41.19 | 39.85 | 40.45 | 1,129,467 | +0.52(+1.29%) |
Aug 09, 2021 | 40.01 | 40.55 | 39.75 | 39.94 | 1,160,950 | -0.14(-0.36%) |
Aug 06, 2021 | 40.65 | 40.76 | 39.95 | 40.08 | 1,223,202 | -0.26(-0.64%) |
Aug 05, 2021 | 39.83 | 40.59 | 39.76 | 40.34 | 1,022,338 | +0.53(+1.32%) |
Aug 04, 2021 | 40.45 | 41.00 | 39.73 | 39.81 | 2,115,879 | -0.99(-2.42%) |
Aug 03, 2021 | 40.68 | 41.00 | 40.06 | 40.80 | 1,169,796 | +0.22(+0.54%) |
Aug 02, 2021 | 40.65 | 41.00 | 40.41 | 40.58 | 1,309,846 | +0.10(+0.24%) |
Jul 30, 2021 | 40.11 | 41.06 | 40.09 | 40.48 | 1,450,363 | -0.10(-0.24%) |
Jul 29, 2021 | 39.78 | 41.08 | 39.70 | 40.58 | 1,860,777 | +1.24(+3.15%) |
Jul 28, 2021 | 39.46 | 39.81 | 38.99 | 39.34 | 1,122,405 | -0.07(-0.17%) |
Jul 27, 2021 | 38.75 | 39.56 | 38.41 | 39.40 | 1,441,684 | +0.37(+0.95%) |
Jul 26, 2021 | 39.74 | 40.05 | 38.93 | 39.03 | 1,601,538 | -0.53(-1.35%) |
Jul 23, 2021 | 39.00 | 39.76 | 38.96 | 39.57 | 1,714,716 | +0.93(+2.39%) |
Jul 22, 2021 | 38.68 | 38.89 | 38.06 | 38.64 | 1,874,718 | -0.49(-1.24%) |
Jul 21, 2021 | 38.83 | 39.63 | 38.49 | 39.13 | 2,004,459 | +0.52(+1.33%) |
Jul 20, 2021 | 37.51 | 38.88 | 37.44 | 38.61 | 2,191,810 | +1.18(+3.16%) |
Jul 19, 2021 | 36.88 | 37.98 | 36.62 | 37.43 | 2,635,957 | +0.30(+0.80%) |
Jul 16, 2021 | 37.63 | 38.20 | 37.06 | 37.13 | 1,834,657 | -0.34(-0.92%) |
Jul 15, 2021 | 37.23 | 37.95 | 37.06 | 37.48 | 1,923,392 | -0.06(-0.15%) |
Jul 14, 2021 | 37.36 | 37.96 | 37.36 | 37.54 | 2,051,432 | +0.54(+1.47%) |
Jul 13, 2021 | 37.73 | 38.00 | 36.72 | 36.99 | 2,123,564 | -1.11(-2.90%) |
Jul 12, 2021 | 37.73 | 38.27 | 37.39 | 38.10 | 1,274,360 | +0.10(+0.28%) |
Jul 09, 2021 | 37.70 | 38.45 | 37.65 | 37.99 | 1,808,923 | +0.95(+2.58%) |
Jul 08, 2021 | 37.55 | 38.01 | 36.76 | 37.04 | 3,264,407 | -1.76(-4.55%) |
Jul 07, 2021 | 38.24 | 39.30 | 38.20 | 38.80 | 1,397,531 | +0.52(+1.35%) |
Jul 06, 2021 | 39.38 | 39.47 | 37.93 | 38.29 | 1,874,375 | -1.26(-3.18%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.35 | 39.55 | 1,110,784 | -0.36(-0.91%) |