Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.99 | 43.99 | 43.06 | 43.14 | 5,424,542 | -0.70(-1.60%) |
Sep 29, 2021 | 45.12 | 45.27 | 43.56 | 43.84 | 6,460,630 | -1.03(-2.29%) |
Sep 28, 2021 | 45.02 | 45.50 | 44.69 | 44.86 | 6,104,728 | -0.21(-0.47%) |
Sep 27, 2021 | 44.65 | 46.05 | 44.59 | 45.07 | 8,475,129 | +0.47(+1.05%) |
Sep 24, 2021 | 44.73 | 45.34 | 44.12 | 44.60 | 8,564,817 | -0.03(-0.07%) |
Sep 23, 2021 | 43.09 | 45.08 | 43.01 | 44.63 | 13,326,995 | +1.63(+3.79%) |
Sep 22, 2021 | 41.16 | 43.73 | 41.08 | 43.01 | 15,120,186 | +2.47(+6.09%) |
Sep 21, 2021 | 41.69 | 42.71 | 39.81 | 40.54 | 14,130,678 | -0.73(-1.77%) |
Sep 20, 2021 | 40.68 | 41.97 | 40.48 | 41.27 | 6,659,662 | -0.26(-0.63%) |
Sep 17, 2021 | 41.26 | 42.37 | 41.17 | 41.53 | 8,320,800 | +0.24(+0.58%) |
Sep 16, 2021 | 40.13 | 41.66 | 39.93 | 41.29 | 6,001,648 | +0.92(+2.28%) |
Sep 15, 2021 | 40.58 | 40.74 | 39.22 | 40.37 | 13,065,423 | -1.03(-2.49%) |
Sep 14, 2021 | 41.72 | 42.18 | 40.72 | 41.40 | 8,362,012 | -1.69(-3.92%) |
Sep 13, 2021 | 43.39 | 43.39 | 41.88 | 43.09 | 7,159,215 | +0.81(+1.92%) |
Sep 10, 2021 | 42.99 | 43.00 | 42.25 | 42.28 | 4,820,972 | -0.47(-1.10%) |
Sep 09, 2021 | 42.44 | 43.13 | 42.30 | 42.75 | 4,369,162 | +0.32(+0.76%) |
Sep 08, 2021 | 43.22 | 43.75 | 41.93 | 42.42 | 5,695,367 | -1.00(-2.30%) |
Sep 07, 2021 | 42.40 | 43.59 | 42.18 | 43.42 | 4,459,188 | +0.90(+2.12%) |
Sep 03, 2021 | 42.46 | 43.38 | 42.10 | 42.52 | 4,344,208 | -0.02(-0.05%) |
Sep 02, 2021 | 42.46 | 42.98 | 41.89 | 42.54 | 4,978,254 | +0.36(+0.85%) |
Sep 01, 2021 | 42.83 | 42.90 | 42.13 | 42.18 | 4,252,271 | -0.42(-0.99%) |
Aug 31, 2021 | 42.67 | 42.96 | 42.17 | 42.60 | 6,089,988 | -0.04(-0.09%) |
Aug 30, 2021 | 43.07 | 43.07 | 42.37 | 42.64 | 5,260,764 | -0.66(-1.52%) |
Aug 27, 2021 | 42.13 | 43.62 | 42.08 | 43.30 | 5,298,001 | +1.34(+3.19%) |
Aug 26, 2021 | 41.88 | 42.68 | 41.59 | 41.96 | 5,143,885 | -0.15(-0.36%) |
Aug 25, 2021 | 41.05 | 42.22 | 40.68 | 42.11 | 6,091,635 | +1.22(+2.98%) |
Aug 24, 2021 | 39.98 | 41.23 | 39.93 | 40.89 | 9,187,605 | +1.39(+3.52%) |
Aug 23, 2021 | 38.97 | 39.75 | 38.84 | 39.50 | 4,546,949 | +1.12(+2.92%) |
Aug 20, 2021 | 37.48 | 38.40 | 37.35 | 38.38 | 5,351,443 | +0.74(+1.96%) |
Aug 19, 2021 | 37.98 | 38.56 | 37.20 | 37.65 | 5,706,184 | -0.98(-2.54%) |
Aug 18, 2021 | 37.78 | 38.98 | 37.55 | 38.62 | 6,279,821 | +0.71(+1.87%) |
Aug 17, 2021 | 38.77 | 38.90 | 37.49 | 37.91 | 5,842,248 | -1.49(-3.78%) |
Aug 16, 2021 | 40.00 | 40.00 | 38.89 | 39.40 | 5,381,883 | -0.99(-2.45%) |
Aug 13, 2021 | 40.76 | 40.89 | 40.20 | 40.39 | 4,147,431 | -0.30(-0.74%) |
Aug 12, 2021 | 40.48 | 40.73 | 39.82 | 40.69 | 3,930,391 | +0.15(+0.37%) |
Aug 11, 2021 | 39.52 | 40.62 | 39.08 | 40.54 | 4,774,842 | +0.84(+2.11%) |
Aug 10, 2021 | 39.36 | 39.89 | 39.09 | 39.70 | 4,826,051 | +0.51(+1.30%) |
Aug 09, 2021 | 39.68 | 39.68 | 38.30 | 39.19 | 5,319,829 | -0.60(-1.51%) |
Aug 06, 2021 | 39.88 | 40.08 | 39.30 | 39.79 | 6,725,527 | +0.14(+0.35%) |
Aug 05, 2021 | 36.99 | 39.98 | 36.70 | 39.65 | 10,523,699 | +2.40(+6.44%) |
Aug 04, 2021 | 37.78 | 38.58 | 37.17 | 37.26 | 9,939,463 | +0.32(+0.87%) |
Aug 03, 2021 | 37.36 | 37.48 | 36.09 | 36.94 | 8,325,649 | -0.42(-1.12%) |
Aug 02, 2021 | 37.95 | 39.07 | 37.24 | 37.36 | 6,781,278 | -0.16(-0.43%) |
Jul 30, 2021 | 37.70 | 38.73 | 37.37 | 37.52 | 6,638,780 | -0.64(-1.68%) |
Jul 29, 2021 | 38.58 | 39.06 | 38.09 | 38.15 | 5,826,604 | -0.23(-0.60%) |
Jul 28, 2021 | 38.42 | 39.00 | 37.42 | 38.38 | 5,113,329 | +0.36(+0.95%) |
Jul 27, 2021 | 38.82 | 39.23 | 37.26 | 38.02 | 6,061,253 | -1.15(-2.93%) |
Jul 26, 2021 | 38.58 | 39.17 | 37.97 | 39.17 | 4,482,613 | +0.43(+1.11%) |
Jul 23, 2021 | 39.41 | 39.56 | 38.53 | 38.74 | 5,005,792 | -0.47(-1.20%) |
Jul 22, 2021 | 39.63 | 39.63 | 38.72 | 39.21 | 4,255,299 | -0.63(-1.58%) |
Jul 21, 2021 | 38.60 | 39.98 | 38.60 | 39.84 | 5,706,569 | +1.47(+3.83%) |
Jul 20, 2021 | 36.68 | 38.76 | 36.36 | 38.37 | 6,013,178 | +1.76(+4.80%) |
Jul 19, 2021 | 36.02 | 37.59 | 35.71 | 36.62 | 10,115,001 | -1.30(-3.43%) |
Jul 16, 2021 | 39.62 | 39.86 | 37.73 | 37.91 | 6,757,879 | -1.27(-3.24%) |
Jul 15, 2021 | 39.67 | 39.75 | 38.57 | 39.18 | 7,533,403 | -0.77(-1.93%) |
Jul 14, 2021 | 40.98 | 41.28 | 39.76 | 39.95 | 4,383,664 | -0.68(-1.67%) |
Jul 13, 2021 | 41.29 | 41.35 | 40.46 | 40.63 | 3,897,133 | -0.88(-2.12%) |
Jul 12, 2021 | 41.23 | 41.93 | 40.83 | 41.51 | 3,735,070 | -0.07(-0.17%) |
Jul 09, 2021 | 40.74 | 41.96 | 40.33 | 41.58 | 5,347,787 | +1.29(+3.20%) |
Jul 08, 2021 | 39.17 | 40.66 | 39.00 | 40.29 | 5,261,419 | -0.05(-0.12%) |
Jul 07, 2021 | 41.16 | 41.63 | 39.73 | 40.34 | 5,693,945 | -0.89(-2.16%) |
Jul 06, 2021 | 43.22 | 43.26 | 41.13 | 41.23 | 5,427,082 | -2.00(-4.62%) |
Jul 02, 2021 | 43.56 | 43.67 | 43.05 | 43.23 | 3,637,440 | -0.27(-0.62%) |