Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.20 | 39.38 | 38.24 | 38.29 | 8,190,758 | -0.86(-2.20%) |
Sep 29, 2021 | 38.32 | 39.43 | 38.32 | 39.15 | 9,031,546 | +0.79(+2.05%) |
Sep 28, 2021 | 38.16 | 38.83 | 38.09 | 38.36 | 8,164,531 | +0.30(+0.80%) |
Sep 27, 2021 | 37.88 | 38.87 | 37.85 | 38.06 | 8,016,237 | +0.20(+0.53%) |
Sep 24, 2021 | 38.11 | 38.79 | 37.83 | 37.86 | 7,486,901 | -0.19(-0.50%) |
Sep 23, 2021 | 38.10 | 38.38 | 37.75 | 38.05 | 7,647,074 | +0.08(+0.20%) |
Sep 22, 2021 | 38.52 | 38.52 | 37.89 | 37.97 | 6,500,334 | -0.33(-0.87%) |
Sep 21, 2021 | 38.43 | 38.78 | 38.11 | 38.31 | 6,856,375 | +0.04(+0.10%) |
Sep 20, 2021 | 38.35 | 38.99 | 38.03 | 38.27 | 8,393,186 | -0.50(-1.29%) |
Sep 17, 2021 | 38.59 | 39.21 | 38.49 | 38.77 | 27,551,674 | +0.07(+0.17%) |
Sep 16, 2021 | 38.98 | 39.56 | 38.46 | 38.70 | 10,671,800 | -0.22(-0.56%) |
Sep 15, 2021 | 39.53 | 40.00 | 38.89 | 38.92 | 11,128,066 | -0.65(-1.65%) |
Sep 14, 2021 | 40.72 | 40.80 | 39.40 | 39.57 | 11,976,916 | -1.03(-2.54%) |
Sep 13, 2021 | 40.53 | 41.27 | 40.38 | 40.61 | 9,856,873 | +0.20(+0.49%) |
Sep 10, 2021 | 42.35 | 42.48 | 39.70 | 40.41 | 26,666,140 | -3.28(-7.50%) |
Sep 09, 2021 | 43.61 | 43.91 | 42.81 | 43.68 | 10,370,027 | -0.15(-0.35%) |
Sep 08, 2021 | 43.69 | 44.43 | 43.42 | 43.84 | 8,816,252 | +0.28(+0.65%) |
Sep 07, 2021 | 44.27 | 44.31 | 43.49 | 43.55 | 8,137,391 | -0.62(-1.41%) |
Sep 03, 2021 | 44.56 | 44.74 | 44.11 | 44.18 | 5,766,195 | -0.63(-1.40%) |
Sep 02, 2021 | 43.55 | 45.45 | 43.43 | 44.80 | 12,771,965 | +1.49(+3.43%) |
Sep 01, 2021 | 43.49 | 43.60 | 42.90 | 43.31 | 7,265,843 | -0.27(-0.63%) |
Aug 31, 2021 | 43.84 | 43.98 | 43.21 | 43.59 | 9,062,176 | -0.16(-0.37%) |
Aug 30, 2021 | 43.11 | 44.14 | 42.98 | 43.75 | 6,141,859 | +0.67(+1.56%) |
Aug 27, 2021 | 42.79 | 43.22 | 42.55 | 43.08 | 3,908,533 | +0.30(+0.71%) |
Aug 26, 2021 | 43.33 | 43.37 | 42.66 | 42.77 | 7,771,037 | -0.60(-1.38%) |
Aug 25, 2021 | 43.32 | 43.86 | 43.13 | 43.37 | 5,668,288 | +0.05(+0.11%) |
Aug 24, 2021 | 44.28 | 44.44 | 43.21 | 43.32 | 7,368,237 | -0.94(-2.12%) |
Aug 23, 2021 | 44.51 | 44.68 | 43.86 | 44.26 | 6,127,449 | -0.19(-0.43%) |
Aug 20, 2021 | 43.52 | 44.52 | 43.29 | 44.45 | 7,060,260 | +0.96(+2.20%) |
Aug 19, 2021 | 43.65 | 44.35 | 43.24 | 43.49 | 12,550,754 | -0.31(-0.71%) |
Aug 18, 2021 | 42.84 | 43.93 | 42.79 | 43.81 | 12,435,070 | +0.78(+1.80%) |
Aug 17, 2021 | 41.43 | 43.16 | 41.35 | 43.03 | 14,788,058 | +1.88(+4.58%) |
Aug 16, 2021 | 40.59 | 41.20 | 40.43 | 41.15 | 5,763,336 | +0.61(+1.49%) |
Aug 13, 2021 | 40.43 | 40.70 | 40.26 | 40.54 | 3,788,109 | +0.16(+0.40%) |
Aug 12, 2021 | 40.64 | 40.71 | 40.27 | 40.38 | 4,533,369 | -0.14(-0.35%) |
Aug 11, 2021 | 40.25 | 40.68 | 40.12 | 40.52 | 5,845,348 | +0.21(+0.51%) |
Aug 10, 2021 | 39.92 | 40.72 | 39.78 | 40.31 | 5,927,971 | +0.47(+1.18%) |
Aug 09, 2021 | 39.44 | 39.96 | 39.32 | 39.84 | 4,786,004 | +0.50(+1.27%) |
Aug 06, 2021 | 39.52 | 39.75 | 39.16 | 39.34 | 4,497,268 | -0.11(-0.29%) |
Aug 05, 2021 | 39.72 | 39.97 | 39.41 | 39.46 | 4,505,498 | -0.05(-0.12%) |
Aug 04, 2021 | 40.05 | 40.28 | 39.38 | 39.50 | 5,692,240 | -0.66(-1.64%) |
Aug 03, 2021 | 38.59 | 40.29 | 38.48 | 40.16 | 10,931,757 | +1.52(+3.93%) |
Aug 02, 2021 | 38.40 | 38.76 | 37.91 | 38.65 | 5,553,958 | +0.29(+0.76%) |
Jul 30, 2021 | 38.45 | 39.53 | 38.27 | 38.35 | 10,086,902 | -0.02(-0.05%) |
Jul 29, 2021 | 37.96 | 38.65 | 37.74 | 38.37 | 5,266,032 | +0.65(+1.72%) |
Jul 28, 2021 | 37.69 | 37.86 | 37.45 | 37.72 | 4,135,757 | +0.00(+0.00%) |
Jul 27, 2021 | 37.40 | 37.79 | 37.20 | 37.72 | 4,265,433 | +0.23(+0.60%) |
Jul 26, 2021 | 37.64 | 38.08 | 37.45 | 37.50 | 5,174,088 | -0.09(-0.25%) |
Jul 23, 2021 | 37.45 | 37.60 | 37.16 | 37.59 | 5,226,046 | +0.15(+0.40%) |
Jul 22, 2021 | 37.69 | 37.70 | 37.09 | 37.44 | 6,922,865 | -0.36(-0.95%) |
Jul 21, 2021 | 38.32 | 38.37 | 37.71 | 37.80 | 5,953,025 | -0.43(-1.13%) |
Jul 20, 2021 | 38.65 | 39.11 | 37.90 | 38.23 | 10,585,120 | -0.47(-1.22%) |
Jul 19, 2021 | 37.13 | 38.82 | 36.99 | 38.70 | 14,798,093 | +1.61(+4.34%) |
Jul 16, 2021 | 36.66 | 37.37 | 36.56 | 37.09 | 8,629,062 | +0.49(+1.34%) |
Jul 15, 2021 | 36.18 | 36.77 | 36.18 | 36.60 | 12,367,074 | +0.49(+1.36%) |
Jul 14, 2021 | 35.85 | 36.37 | 35.73 | 36.11 | 7,765,562 | +0.24(+0.66%) |
Jul 13, 2021 | 36.09 | 36.37 | 35.67 | 35.88 | 4,856,839 | -0.23(-0.63%) |
Jul 12, 2021 | 36.03 | 36.32 | 35.91 | 36.10 | 4,660,904 | +0.04(+0.10%) |
Jul 09, 2021 | 35.86 | 36.23 | 35.67 | 36.06 | 5,341,365 | +0.37(+1.03%) |
Jul 08, 2021 | 35.53 | 35.97 | 35.28 | 35.70 | 6,055,048 | +0.23(+0.64%) |
Jul 07, 2021 | 35.25 | 35.79 | 35.11 | 35.47 | 5,070,354 | +0.22(+0.61%) |
Jul 06, 2021 | 35.95 | 35.95 | 35.21 | 35.25 | 9,720,329 | -0.90(-2.50%) |
Jul 02, 2021 | 36.05 | 36.56 | 36.05 | 36.16 | 6,419,087 | +0.23(+0.63%) |