Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.03 | 654,988 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.41 | 41.57 | 41.62 | 312,175 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,229 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,300 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.73 | 41.78 | 42.01 | 484,517 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.74 | 41.68 | 42.39 | 640,971 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.88 | 41.02 | 41.55 | 498,125 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.27 | 40.74 | 40.90 | 344,878 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.30 | 40.63 | 541,921 | -0.24(-0.59%) |
Sep 17, 2021 | 41.34 | 41.56 | 40.81 | 40.87 | 1,172,731 | -0.21(-0.50%) |
Sep 16, 2021 | 40.67 | 41.48 | 40.45 | 41.08 | 467,597 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.68 | 39.68 | 40.67 | 462,965 | +0.56(+1.40%) |
Sep 14, 2021 | 41.15 | 41.15 | 39.88 | 40.11 | 610,235 | -0.81(-1.98%) |
Sep 13, 2021 | 39.81 | 41.36 | 39.52 | 40.92 | 1,033,185 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.49 | 599,450 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.05 | 40.69 | 40.70 | 446,964 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.93 | 42.10 | 481,951 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.05 | 42.16 | 638,535 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.96 | 42.83 | 1,062,661 | +0.62(+1.47%) |
Sep 02, 2021 | 42.17 | 42.32 | 41.74 | 42.21 | 418,775 | +0.04(+0.10%) |
Sep 01, 2021 | 42.17 | 42.56 | 41.81 | 42.17 | 528,350 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.96 | 290,263 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.43 | 41.80 | 396,730 | -0.02(-0.06%) |
Aug 27, 2021 | 41.40 | 42.33 | 41.35 | 41.82 | 487,230 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.59 | 40.86 | 41.11 | 703,656 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.60 | 39.81 | 41.40 | 1,243,275 | +1.17(+2.90%) |
Aug 24, 2021 | 39.60 | 40.38 | 39.45 | 40.23 | 655,948 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.03 | 39.39 | 776,754 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,547 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.69 | 38.43 | 38.84 | 430,081 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.08 | 39.74 | 340,297 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.63 | 39.32 | 39.82 | 406,575 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.33 | 40.87 | 369,420 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.82 | 41.06 | 483,414 | -0.33(-0.80%) |
Aug 12, 2021 | 41.69 | 41.76 | 40.91 | 41.39 | 317,605 | -0.30(-0.73%) |
Aug 11, 2021 | 41.92 | 42.33 | 41.46 | 41.69 | 483,604 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.24 | 41.49 | 41.68 | 377,990 | -0.07(-0.16%) |
Aug 09, 2021 | 41.37 | 41.95 | 40.93 | 41.75 | 376,002 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.45 | 41.61 | 534,051 | -0.22(-0.53%) |
Aug 05, 2021 | 40.56 | 41.86 | 40.45 | 41.83 | 452,400 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.97 | 40.15 | 489,971 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.12 | 39.86 | 41.03 | 693,697 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.86 | 677,334 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.93 | 41.27 | 41.39 | 816,099 | -0.49(-1.16%) |
Jul 29, 2021 | 42.52 | 43.26 | 41.53 | 41.87 | 738,785 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.83 | 42.06 | 715,556 | -0.88(-2.04%) |
Jul 27, 2021 | 42.91 | 43.18 | 42.35 | 42.94 | 676,264 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.45 | 43.05 | 791,018 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.91 | 42.95 | 43.31 | 389,549 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.04 | 42.76 | 43.34 | 435,682 | -0.82(-1.85%) |
Jul 21, 2021 | 44.14 | 45.03 | 43.95 | 44.16 | 1,295,799 | +0.34(+0.78%) |
Jul 20, 2021 | 41.33 | 44.21 | 40.95 | 43.81 | 1,224,437 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.65 | 1,449,488 | -3.14(-7.18%) |
Jul 16, 2021 | 44.50 | 44.98 | 43.73 | 43.80 | 984,618 | -0.32(-0.72%) |
Jul 15, 2021 | 44.95 | 45.59 | 43.67 | 44.12 | 1,116,823 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.48 | 43.47 | 45.30 | 1,730,356 | +1.65(+3.77%) |
Jul 13, 2021 | 43.68 | 43.83 | 43.04 | 43.66 | 927,614 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 566,042 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.10 | 850,499 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.51 | 41.90 | 759,542 | -0.84(-1.97%) |
Jul 07, 2021 | 42.82 | 42.98 | 42.17 | 42.74 | 399,936 | -0.13(-0.31%) |
Jul 06, 2021 | 42.92 | 42.99 | 41.93 | 42.87 | 754,831 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.83 | 42.99 | 589,787 | -0.24(-0.55%) |