Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.52 | 42.62 | 41.31 | 41.40 | 2,294,110 | +0.13(+0.31%) |
Sep 29, 2021 | 40.19 | 42.08 | 40.04 | 41.27 | 5,546,331 | +0.92(+2.27%) |
Sep 28, 2021 | 39.79 | 40.81 | 39.17 | 40.35 | 7,162,131 | -3.35(-7.66%) |
Sep 27, 2021 | 43.27 | 45.77 | 43.27 | 43.70 | 3,493,562 | +1.51(+3.57%) |
Sep 24, 2021 | 41.56 | 42.60 | 41.45 | 42.19 | 1,174,154 | +0.33(+0.78%) |
Sep 23, 2021 | 41.68 | 42.44 | 41.47 | 41.87 | 1,820,852 | -0.16(-0.38%) |
Sep 22, 2021 | 42.05 | 42.75 | 41.69 | 42.02 | 2,689,017 | +0.31(+0.74%) |
Sep 21, 2021 | 41.37 | 42.20 | 41.09 | 41.72 | 2,030,156 | +0.46(+1.11%) |
Sep 20, 2021 | 40.44 | 41.36 | 40.10 | 41.26 | 1,622,492 | +0.40(+0.97%) |
Sep 17, 2021 | 40.87 | 41.12 | 40.29 | 40.87 | 1,950,486 | -0.28(-0.67%) |
Sep 16, 2021 | 41.92 | 41.97 | 40.65 | 41.14 | 1,810,871 | -1.88(-4.38%) |
Sep 15, 2021 | 42.33 | 43.32 | 42.10 | 43.03 | 1,164,201 | +0.53(+1.24%) |
Sep 14, 2021 | 42.23 | 43.32 | 41.78 | 42.50 | 2,089,655 | +0.22(+0.52%) |
Sep 13, 2021 | 40.43 | 42.37 | 40.31 | 42.28 | 1,773,811 | +2.12(+5.28%) |
Sep 10, 2021 | 40.71 | 40.98 | 40.16 | 40.16 | 1,665,379 | -0.69(-1.70%) |
Sep 09, 2021 | 41.37 | 41.37 | 40.40 | 40.86 | 1,026,555 | -0.33(-0.79%) |
Sep 08, 2021 | 41.04 | 41.65 | 40.63 | 41.18 | 1,260,430 | +0.14(+0.34%) |
Sep 07, 2021 | 41.30 | 41.59 | 40.56 | 41.04 | 1,457,465 | -0.72(-1.73%) |
Sep 03, 2021 | 41.14 | 42.07 | 40.93 | 41.77 | 1,677,976 | +1.27(+3.13%) |
Sep 02, 2021 | 38.93 | 40.53 | 38.62 | 40.50 | 2,531,833 | +1.70(+4.39%) |
Sep 01, 2021 | 39.76 | 39.96 | 38.75 | 38.79 | 1,306,512 | -0.78(-1.98%) |
Aug 31, 2021 | 38.92 | 39.71 | 38.76 | 39.58 | 1,307,732 | +0.76(+1.97%) |
Aug 30, 2021 | 39.17 | 39.44 | 38.62 | 38.81 | 1,432,125 | -0.28(-0.71%) |
Aug 27, 2021 | 37.72 | 39.20 | 37.51 | 39.09 | 1,347,725 | +1.43(+3.79%) |
Aug 26, 2021 | 37.73 | 38.24 | 37.53 | 37.66 | 1,181,666 | -0.43(-1.12%) |
Aug 25, 2021 | 38.56 | 38.63 | 37.90 | 38.09 | 1,363,862 | -0.71(-1.84%) |
Aug 24, 2021 | 39.53 | 39.56 | 38.74 | 38.80 | 1,409,625 | -0.46(-1.16%) |
Aug 23, 2021 | 38.32 | 39.51 | 38.06 | 39.26 | 1,404,284 | +1.76(+4.71%) |
Aug 20, 2021 | 37.55 | 37.96 | 37.35 | 37.50 | 1,084,845 | -0.08(-0.21%) |
Aug 19, 2021 | 38.09 | 38.26 | 37.55 | 37.57 | 1,433,529 | -0.83(-2.17%) |
Aug 18, 2021 | 39.29 | 39.42 | 37.96 | 38.41 | 1,861,171 | -1.01(-2.56%) |
Aug 17, 2021 | 39.51 | 39.85 | 39.23 | 39.42 | 1,184,207 | -0.41(-1.02%) |
Aug 16, 2021 | 40.14 | 40.47 | 39.61 | 39.82 | 1,270,770 | -0.33(-0.81%) |
Aug 13, 2021 | 39.02 | 40.38 | 38.95 | 40.15 | 2,150,812 | +1.52(+3.92%) |
Aug 12, 2021 | 39.04 | 39.11 | 38.31 | 38.63 | 1,232,054 | -0.56(-1.44%) |
Aug 11, 2021 | 38.97 | 39.79 | 38.94 | 39.20 | 1,449,490 | +0.60(+1.57%) |
Aug 10, 2021 | 39.25 | 39.32 | 38.45 | 38.60 | 1,856,705 | -0.62(-1.59%) |
Aug 09, 2021 | 40.03 | 40.48 | 39.15 | 39.22 | 1,439,875 | -1.44(-3.53%) |
Aug 06, 2021 | 40.78 | 40.98 | 40.18 | 40.66 | 1,148,138 | -1.19(-2.84%) |
Aug 05, 2021 | 42.44 | 42.66 | 41.78 | 41.85 | 804,383 | -0.67(-1.59%) |
Aug 04, 2021 | 43.68 | 44.20 | 42.53 | 42.52 | 1,275,128 | -0.68(-1.58%) |
Aug 03, 2021 | 42.12 | 43.42 | 42.12 | 43.20 | 1,751,365 | +1.12(+2.66%) |
Aug 02, 2021 | 42.27 | 42.38 | 41.56 | 42.08 | 1,142,976 | -0.28(-0.66%) |
Jul 30, 2021 | 42.02 | 43.14 | 42.02 | 42.36 | 1,624,509 | +0.07(+0.16%) |
Jul 29, 2021 | 40.67 | 42.67 | 40.42 | 42.29 | 2,627,734 | +2.83(+7.18%) |
Jul 28, 2021 | 38.62 | 39.58 | 38.42 | 39.46 | 3,557,264 | +0.48(+1.22%) |
Jul 27, 2021 | 39.36 | 39.42 | 38.23 | 38.98 | 2,053,774 | -0.34(-0.86%) |
Jul 26, 2021 | 39.54 | 40.13 | 39.23 | 39.32 | 1,452,819 | -0.21(-0.53%) |
Jul 23, 2021 | 39.35 | 39.82 | 39.22 | 39.53 | 1,154,230 | +0.03(+0.08%) |
Jul 22, 2021 | 40.31 | 40.33 | 39.30 | 39.50 | 1,360,208 | -0.79(-1.97%) |
Jul 21, 2021 | 39.69 | 40.54 | 39.65 | 40.29 | 1,224,677 | +0.16(+0.40%) |
Jul 20, 2021 | 39.96 | 40.66 | 39.85 | 40.13 | 1,083,594 | +0.55(+1.40%) |
Jul 19, 2021 | 39.84 | 40.36 | 39.07 | 39.58 | 1,645,813 | -0.86(-2.13%) |
Jul 16, 2021 | 41.63 | 41.73 | 40.30 | 40.44 | 1,414,282 | -1.24(-2.97%) |
Jul 15, 2021 | 41.33 | 41.80 | 40.96 | 41.68 | 1,350,815 | +0.41(+0.98%) |
Jul 14, 2021 | 41.37 | 41.68 | 40.79 | 41.27 | 1,817,386 | +0.75(+1.86%) |
Jul 13, 2021 | 39.46 | 41.34 | 39.36 | 40.52 | 1,761,958 | +1.18(+3.00%) |
Jul 12, 2021 | 38.82 | 39.90 | 38.75 | 39.34 | 1,510,529 | +0.27(+0.68%) |
Jul 09, 2021 | 38.19 | 39.34 | 38.16 | 39.07 | 1,164,512 | +0.94(+2.47%) |
Jul 08, 2021 | 39.46 | 39.72 | 37.78 | 38.13 | 1,793,778 | -1.20(-3.05%) |
Jul 07, 2021 | 39.59 | 39.66 | 39.07 | 39.33 | 1,207,706 | -0.06(-0.15%) |
Jul 06, 2021 | 39.51 | 39.85 | 38.90 | 39.39 | 2,077,676 | +0.69(+1.79%) |
Jul 02, 2021 | 38.62 | 38.96 | 38.13 | 38.69 | 1,012,288 | +0.65(+1.72%) |