Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.68 | 46.02 | 43.99 | 44.14 | 1,379,544 | -1.51(-3.30%) |
Sep 29, 2021 | 45.43 | 46.68 | 44.70 | 45.65 | 3,359,535 | +2.54(+5.89%) |
Sep 28, 2021 | 43.94 | 44.61 | 42.94 | 43.11 | 1,026,938 | -1.05(-2.38%) |
Sep 27, 2021 | 42.89 | 44.76 | 42.89 | 44.16 | 1,842,988 | +1.64(+3.85%) |
Sep 24, 2021 | 41.88 | 43.06 | 41.57 | 42.52 | 1,605,818 | +0.46(+1.09%) |
Sep 23, 2021 | 40.42 | 42.07 | 40.31 | 42.06 | 1,556,836 | +2.02(+5.04%) |
Sep 22, 2021 | 38.90 | 40.29 | 38.90 | 40.04 | 1,093,900 | +1.60(+4.16%) |
Sep 21, 2021 | 39.57 | 39.62 | 38.26 | 38.45 | 1,194,604 | -0.80(-2.04%) |
Sep 20, 2021 | 38.18 | 39.29 | 37.92 | 39.24 | 1,320,616 | +0.05(+0.13%) |
Sep 17, 2021 | 39.09 | 39.47 | 38.56 | 39.19 | 2,039,106 | +0.20(+0.51%) |
Sep 16, 2021 | 39.78 | 40.07 | 38.93 | 38.99 | 739,059 | -0.70(-1.76%) |
Sep 15, 2021 | 39.10 | 39.71 | 38.67 | 39.69 | 852,881 | +0.69(+1.77%) |
Sep 14, 2021 | 39.85 | 40.08 | 38.92 | 39.00 | 1,063,775 | -0.89(-2.23%) |
Sep 13, 2021 | 38.62 | 40.59 | 38.57 | 39.89 | 1,780,002 | +1.80(+4.72%) |
Sep 10, 2021 | 39.03 | 39.40 | 38.08 | 38.10 | 1,193,912 | -0.69(-1.78%) |
Sep 09, 2021 | 37.84 | 39.22 | 37.58 | 38.78 | 1,214,635 | +0.92(+2.43%) |
Sep 08, 2021 | 39.31 | 39.69 | 37.75 | 37.87 | 1,526,739 | -1.62(-4.10%) |
Sep 07, 2021 | 39.24 | 40.09 | 38.95 | 39.48 | 1,244,780 | +0.01(+0.03%) |
Sep 03, 2021 | 39.97 | 40.43 | 39.05 | 39.47 | 1,428,460 | -0.72(-1.79%) |
Sep 02, 2021 | 39.21 | 40.69 | 39.06 | 40.19 | 1,221,718 | +1.00(+2.55%) |
Sep 01, 2021 | 39.32 | 39.82 | 38.92 | 39.19 | 1,296,429 | +0.01(+0.03%) |
Aug 31, 2021 | 39.21 | 39.59 | 38.87 | 39.18 | 1,062,327 | +0.23(+0.59%) |
Aug 30, 2021 | 41.03 | 41.11 | 38.94 | 38.95 | 1,381,592 | -1.89(-4.62%) |
Aug 27, 2021 | 39.79 | 41.44 | 39.67 | 40.84 | 1,515,906 | +1.08(+2.71%) |
Aug 26, 2021 | 40.90 | 40.90 | 39.59 | 39.76 | 881,849 | -1.16(-2.83%) |
Aug 25, 2021 | 40.86 | 41.31 | 40.15 | 40.92 | 865,016 | +0.14(+0.34%) |
Aug 24, 2021 | 40.02 | 41.25 | 40.02 | 40.78 | 1,004,230 | +1.19(+3.00%) |
Aug 23, 2021 | 39.09 | 39.86 | 38.93 | 39.59 | 1,227,789 | +1.16(+3.01%) |
Aug 20, 2021 | 37.95 | 38.47 | 37.78 | 38.44 | 1,144,937 | +0.33(+0.86%) |
Aug 19, 2021 | 39.61 | 40.37 | 37.81 | 38.11 | 2,535,836 | -2.12(-5.26%) |
Aug 18, 2021 | 39.84 | 41.09 | 39.40 | 40.22 | 1,398,663 | +0.13(+0.32%) |
Aug 17, 2021 | 40.44 | 41.17 | 39.83 | 40.09 | 1,034,255 | -1.12(-2.71%) |
Aug 16, 2021 | 41.41 | 41.52 | 40.48 | 41.21 | 1,196,932 | -0.67(-1.60%) |
Aug 13, 2021 | 43.03 | 43.26 | 41.70 | 41.88 | 1,226,465 | -1.26(-2.92%) |
Aug 12, 2021 | 43.79 | 44.08 | 42.87 | 43.14 | 1,000,885 | -0.65(-1.48%) |
Aug 11, 2021 | 42.43 | 43.85 | 41.76 | 43.79 | 1,499,973 | +1.41(+3.32%) |
Aug 10, 2021 | 41.44 | 42.49 | 41.03 | 42.38 | 1,179,005 | +0.94(+2.27%) |
Aug 09, 2021 | 41.37 | 41.88 | 40.58 | 41.44 | 1,257,878 | -0.83(-1.96%) |
Aug 06, 2021 | 42.37 | 42.92 | 41.72 | 42.27 | 1,622,742 | +1.25(+3.04%) |
Aug 05, 2021 | 40.29 | 41.69 | 39.66 | 41.02 | 2,415,106 | +0.58(+1.43%) |
Aug 04, 2021 | 41.23 | 43.18 | 39.78 | 40.44 | 4,450,747 | -2.74(-6.34%) |
Aug 03, 2021 | 42.59 | 43.20 | 41.50 | 43.18 | 1,527,877 | +0.15(+0.35%) |
Aug 02, 2021 | 43.44 | 44.77 | 42.96 | 43.03 | 1,260,103 | -0.12(-0.28%) |
Jul 30, 2021 | 43.63 | 44.39 | 42.93 | 43.15 | 1,243,824 | -1.25(-2.81%) |
Jul 29, 2021 | 44.72 | 45.28 | 44.18 | 44.40 | 1,220,517 | -0.06(-0.13%) |
Jul 28, 2021 | 45.53 | 45.93 | 43.84 | 44.46 | 1,469,799 | +0.94(+2.16%) |
Jul 27, 2021 | 43.19 | 43.74 | 42.90 | 43.52 | 1,158,376 | -0.08(-0.18%) |
Jul 26, 2021 | 42.79 | 43.63 | 42.35 | 43.60 | 851,237 | +0.83(+1.94%) |
Jul 23, 2021 | 43.54 | 43.83 | 42.45 | 42.77 | 683,603 | -0.12(-0.28%) |
Jul 22, 2021 | 42.98 | 43.50 | 42.44 | 42.89 | 954,834 | -0.61(-1.40%) |
Jul 21, 2021 | 42.60 | 44.25 | 42.34 | 43.50 | 1,917,166 | +1.68(+4.01%) |
Jul 20, 2021 | 39.36 | 42.14 | 39.32 | 41.82 | 3,851,744 | +2.86(+7.33%) |
Jul 19, 2021 | 39.94 | 40.06 | 38.31 | 38.96 | 3,830,206 | -2.45(-5.91%) |
Jul 16, 2021 | 43.10 | 43.36 | 41.18 | 41.41 | 2,227,760 | -1.04(-2.45%) |
Jul 15, 2021 | 42.73 | 43.93 | 42.06 | 42.45 | 1,492,596 | -0.58(-1.35%) |
Jul 14, 2021 | 44.53 | 45.23 | 42.88 | 43.03 | 1,335,780 | -1.22(-2.75%) |
Jul 13, 2021 | 45.04 | 45.47 | 44.19 | 44.25 | 1,620,201 | -1.89(-4.09%) |
Jul 12, 2021 | 46.93 | 46.95 | 46.03 | 46.13 | 1,186,884 | -1.43(-3.00%) |
Jul 09, 2021 | 46.44 | 47.71 | 46.14 | 47.56 | 1,247,706 | +1.36(+2.94%) |
Jul 08, 2021 | 43.70 | 46.95 | 43.66 | 46.20 | 2,726,437 | +1.24(+2.75%) |
Jul 07, 2021 | 45.92 | 46.57 | 44.62 | 44.97 | 1,229,957 | -1.27(-2.74%) |
Jul 06, 2021 | 46.93 | 47.02 | 45.57 | 46.23 | 1,080,021 | -0.73(-1.55%) |
Jul 02, 2021 | 47.44 | 47.78 | 46.28 | 46.96 | 1,146,366 | -0.62(-1.30%) |