Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.49 | 46.64 | 43.32 | 43.37 | 6,502,943 | +3.51(+8.80%) |
Sep 29, 2021 | 39.92 | 40.24 | 39.73 | 39.86 | 928,700 | +0.11(+0.28%) |
Sep 28, 2021 | 39.77 | 40.14 | 39.27 | 39.75 | 1,006,339 | +0.03(+0.07%) |
Sep 27, 2021 | 39.56 | 40.21 | 39.54 | 39.72 | 968,042 | +0.32(+0.81%) |
Sep 24, 2021 | 39.02 | 39.53 | 39.01 | 39.40 | 981,979 | +0.21(+0.54%) |
Sep 23, 2021 | 39.28 | 39.58 | 39.12 | 39.19 | 1,032,749 | -0.01(-0.02%) |
Sep 22, 2021 | 39.50 | 39.61 | 39.05 | 39.20 | 1,089,243 | +0.02(+0.05%) |
Sep 21, 2021 | 39.73 | 40.23 | 39.13 | 39.18 | 1,383,364 | -0.55(-1.38%) |
Sep 20, 2021 | 39.85 | 40.31 | 39.33 | 39.73 | 3,472,384 | -0.53(-1.32%) |
Sep 17, 2021 | 40.42 | 41.34 | 39.99 | 40.26 | 32,015,658 | -0.31(-0.77%) |
Sep 16, 2021 | 41.33 | 41.78 | 40.41 | 40.57 | 2,693,284 | -0.74(-1.80%) |
Sep 15, 2021 | 42.11 | 42.36 | 40.57 | 41.32 | 4,801,407 | -0.87(-2.06%) |
Sep 14, 2021 | 41.30 | 42.91 | 41.23 | 42.19 | 3,867,828 | +0.99(+2.40%) |
Sep 13, 2021 | 40.46 | 41.59 | 40.42 | 41.20 | 2,028,358 | +1.16(+2.91%) |
Sep 10, 2021 | 40.66 | 41.07 | 39.71 | 40.03 | 2,347,341 | -0.49(-1.20%) |
Sep 09, 2021 | 41.17 | 42.02 | 40.33 | 40.52 | 3,313,885 | -1.03(-2.47%) |
Sep 08, 2021 | 39.53 | 42.07 | 39.34 | 41.55 | 5,844,859 | +3.43(+8.99%) |
Sep 07, 2021 | 38.34 | 38.34 | 37.73 | 38.12 | 1,815,170 | -0.23(-0.60%) |
Sep 03, 2021 | 38.02 | 38.55 | 37.85 | 38.35 | 1,215,606 | +0.40(+1.06%) |
Sep 02, 2021 | 37.06 | 37.95 | 36.99 | 37.95 | 1,248,470 | +0.80(+2.15%) |
Sep 01, 2021 | 37.35 | 37.39 | 36.66 | 37.15 | 1,588,338 | -0.15(-0.42%) |
Aug 31, 2021 | 36.67 | 37.39 | 36.58 | 37.30 | 1,369,644 | +0.45(+1.21%) |
Aug 30, 2021 | 37.18 | 37.30 | 36.57 | 36.86 | 1,123,248 | +0.43(+1.18%) |
Aug 27, 2021 | 36.65 | 36.88 | 36.27 | 36.43 | 1,045,345 | +0.04(+0.10%) |
Aug 26, 2021 | 37.35 | 37.35 | 36.38 | 36.39 | 1,062,474 | -0.82(-2.20%) |
Aug 25, 2021 | 37.13 | 37.41 | 36.82 | 37.21 | 836,893 | -0.05(-0.12%) |
Aug 24, 2021 | 37.54 | 37.90 | 37.23 | 37.26 | 1,012,386 | -0.38(-1.02%) |
Aug 23, 2021 | 37.39 | 37.86 | 36.90 | 37.64 | 1,162,638 | +0.33(+0.88%) |
Aug 20, 2021 | 36.21 | 37.46 | 35.89 | 37.31 | 1,367,473 | +1.10(+3.04%) |
Aug 19, 2021 | 36.80 | 36.84 | 36.17 | 36.21 | 931,940 | -0.77(-2.09%) |
Aug 18, 2021 | 37.86 | 37.86 | 36.87 | 36.98 | 1,099,529 | -0.98(-2.59%) |
Aug 17, 2021 | 37.08 | 38.00 | 37.04 | 37.97 | 1,340,155 | +0.61(+1.63%) |
Aug 16, 2021 | 37.11 | 37.58 | 36.81 | 37.36 | 2,706,949 | +0.05(+0.15%) |
Aug 13, 2021 | 37.67 | 38.23 | 37.15 | 37.30 | 1,613,589 | -0.30(-0.80%) |
Aug 12, 2021 | 39.01 | 39.02 | 37.27 | 37.60 | 2,748,084 | -1.56(-3.98%) |
Aug 11, 2021 | 38.90 | 40.69 | 38.37 | 39.16 | 7,025,842 | -5.63(-12.57%) |
Aug 10, 2021 | 44.10 | 44.95 | 43.83 | 44.79 | 1,303,570 | +0.55(+1.24%) |
Aug 09, 2021 | 44.52 | 44.65 | 44.12 | 44.24 | 1,619,301 | -0.36(-0.82%) |
Aug 06, 2021 | 44.05 | 44.72 | 43.75 | 44.61 | 1,303,462 | +0.70(+1.60%) |
Aug 05, 2021 | 43.41 | 43.93 | 43.37 | 43.91 | 897,571 | +0.39(+0.90%) |
Aug 04, 2021 | 44.18 | 44.23 | 43.46 | 43.52 | 1,333,899 | -0.86(-1.93%) |
Aug 03, 2021 | 44.23 | 44.66 | 43.68 | 44.37 | 1,101,517 | +0.35(+0.79%) |
Aug 02, 2021 | 43.75 | 44.49 | 43.73 | 44.03 | 910,501 | +0.27(+0.62%) |
Jul 30, 2021 | 43.68 | 44.10 | 43.49 | 43.75 | 870,215 | +0.13(+0.29%) |
Jul 29, 2021 | 43.43 | 44.03 | 43.27 | 43.62 | 812,696 | +0.50(+1.16%) |
Jul 28, 2021 | 43.02 | 43.46 | 42.80 | 43.12 | 836,596 | +0.22(+0.51%) |
Jul 27, 2021 | 42.07 | 43.02 | 41.95 | 42.90 | 844,252 | +0.79(+1.88%) |
Jul 26, 2021 | 42.18 | 42.43 | 42.00 | 42.11 | 535,077 | -0.10(-0.24%) |
Jul 23, 2021 | 41.91 | 42.39 | 41.68 | 42.21 | 929,313 | +0.47(+1.13%) |
Jul 22, 2021 | 41.87 | 42.09 | 41.47 | 41.74 | 763,121 | -0.21(-0.50%) |
Jul 21, 2021 | 41.74 | 42.03 | 41.64 | 41.95 | 1,055,889 | +0.18(+0.44%) |
Jul 20, 2021 | 40.83 | 42.01 | 40.83 | 41.77 | 1,470,396 | +0.34(+0.81%) |
Jul 19, 2021 | 41.06 | 41.65 | 40.18 | 41.43 | 2,399,883 | -0.22(-0.52%) |
Jul 16, 2021 | 42.18 | 42.35 | 41.57 | 41.65 | 953,734 | -0.54(-1.27%) |
Jul 15, 2021 | 43.08 | 43.27 | 42.09 | 42.19 | 1,036,763 | -1.03(-2.38%) |
Jul 14, 2021 | 43.45 | 43.45 | 42.81 | 43.21 | 1,516,685 | +1.30(+3.11%) |
Jul 13, 2021 | 42.11 | 42.38 | 41.74 | 41.91 | 926,569 | -0.47(-1.12%) |
Jul 12, 2021 | 42.56 | 42.58 | 42.08 | 42.39 | 1,186,421 | -0.19(-0.45%) |
Jul 09, 2021 | 42.77 | 42.96 | 42.49 | 42.58 | 1,214,042 | +0.11(+0.26%) |
Jul 08, 2021 | 42.59 | 42.82 | 42.07 | 42.47 | 1,598,403 | -0.35(-0.81%) |
Jul 07, 2021 | 42.67 | 42.90 | 42.44 | 42.81 | 1,073,059 | +0.09(+0.21%) |
Jul 06, 2021 | 42.81 | 42.82 | 42.07 | 42.72 | 1,944,160 | -0.01(-0.02%) |
Jul 02, 2021 | 42.80 | 42.86 | 42.36 | 42.73 | 944,369 | +0.18(+0.43%) |