Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.26 | 42.26 | 41.25 | 41.32 | 650,434 | -0.59(-1.42%) |
Sep 29, 2021 | 42.50 | 42.71 | 41.86 | 41.92 | 310,005 | -0.13(-0.32%) |
Sep 28, 2021 | 42.72 | 42.81 | 42.00 | 42.05 | 406,384 | -0.67(-1.56%) |
Sep 27, 2021 | 42.82 | 43.73 | 42.47 | 42.72 | 1,174,080 | +0.41(+0.96%) |
Sep 24, 2021 | 42.57 | 43.03 | 42.07 | 42.31 | 481,148 | -0.37(-0.88%) |
Sep 23, 2021 | 42.23 | 43.04 | 41.97 | 42.68 | 636,515 | +0.84(+2.01%) |
Sep 22, 2021 | 41.42 | 42.17 | 41.31 | 41.84 | 494,662 | +0.66(+1.60%) |
Sep 21, 2021 | 41.27 | 41.56 | 41.03 | 41.18 | 342,480 | +0.27(+0.65%) |
Sep 20, 2021 | 40.23 | 41.19 | 39.58 | 40.92 | 538,153 | -0.24(-0.59%) |
Sep 17, 2021 | 41.63 | 41.85 | 41.09 | 41.16 | 1,164,577 | -0.21(-0.50%) |
Sep 16, 2021 | 40.96 | 41.77 | 40.73 | 41.37 | 464,346 | +0.41(+1.00%) |
Sep 15, 2021 | 40.35 | 40.97 | 39.96 | 40.96 | 459,746 | +0.57(+1.40%) |
Sep 14, 2021 | 41.44 | 41.44 | 40.16 | 40.39 | 605,992 | -0.82(-1.98%) |
Sep 13, 2021 | 40.09 | 41.65 | 39.80 | 41.21 | 1,026,001 | +1.44(+3.62%) |
Sep 10, 2021 | 41.22 | 41.22 | 39.73 | 39.77 | 595,282 | -1.22(-2.97%) |
Sep 09, 2021 | 42.05 | 42.35 | 40.98 | 40.98 | 443,856 | -1.41(-3.32%) |
Sep 08, 2021 | 42.29 | 43.15 | 42.22 | 42.39 | 478,600 | -0.07(-0.16%) |
Sep 07, 2021 | 43.30 | 43.34 | 42.35 | 42.46 | 634,096 | -0.67(-1.56%) |
Sep 03, 2021 | 42.44 | 43.17 | 42.26 | 43.13 | 1,055,272 | +0.62(+1.47%) |
Sep 02, 2021 | 42.47 | 42.62 | 42.03 | 42.51 | 415,863 | +0.04(+0.10%) |
Sep 01, 2021 | 42.47 | 42.86 | 42.10 | 42.47 | 524,676 | +0.21(+0.49%) |
Aug 31, 2021 | 41.77 | 42.29 | 41.72 | 42.26 | 288,245 | +0.17(+0.40%) |
Aug 30, 2021 | 42.73 | 42.73 | 41.72 | 42.09 | 393,972 | -0.02(-0.06%) |
Aug 27, 2021 | 41.69 | 42.62 | 41.64 | 42.12 | 483,843 | +0.72(+1.74%) |
Aug 26, 2021 | 41.73 | 41.88 | 41.15 | 41.40 | 698,763 | -0.29(-0.70%) |
Aug 25, 2021 | 40.51 | 41.89 | 40.09 | 41.69 | 1,234,631 | +1.18(+2.90%) |
Aug 24, 2021 | 39.88 | 40.66 | 39.73 | 40.51 | 651,388 | +0.85(+2.13%) |
Aug 23, 2021 | 39.90 | 40.14 | 39.31 | 39.66 | 771,353 | +0.33(+0.84%) |
Aug 20, 2021 | 38.78 | 39.62 | 38.39 | 39.33 | 389,818 | +0.22(+0.55%) |
Aug 19, 2021 | 39.42 | 39.97 | 38.69 | 39.12 | 427,091 | -0.90(-2.26%) |
Aug 18, 2021 | 39.98 | 40.52 | 39.36 | 40.02 | 337,931 | -0.07(-0.19%) |
Aug 17, 2021 | 40.69 | 40.92 | 39.60 | 40.09 | 403,748 | -1.06(-2.58%) |
Aug 16, 2021 | 41.11 | 41.66 | 40.62 | 41.16 | 366,852 | -0.19(-0.46%) |
Aug 13, 2021 | 41.68 | 41.68 | 41.11 | 41.35 | 480,053 | -0.33(-0.80%) |
Aug 12, 2021 | 41.98 | 42.05 | 41.20 | 41.68 | 315,397 | -0.31(-0.73%) |
Aug 11, 2021 | 42.22 | 42.63 | 41.75 | 41.98 | 480,241 | +0.01(+0.02%) |
Aug 10, 2021 | 42.18 | 42.54 | 41.78 | 41.98 | 375,362 | -0.07(-0.16%) |
Aug 09, 2021 | 41.66 | 42.24 | 41.22 | 42.04 | 373,387 | +0.14(+0.34%) |
Aug 06, 2021 | 42.41 | 42.98 | 41.74 | 41.90 | 530,338 | -0.22(-0.53%) |
Aug 05, 2021 | 40.85 | 42.15 | 40.73 | 42.12 | 449,254 | +1.69(+4.18%) |
Aug 04, 2021 | 40.87 | 41.08 | 40.25 | 40.43 | 486,564 | -0.88(-2.13%) |
Aug 03, 2021 | 41.40 | 41.41 | 40.14 | 41.31 | 688,874 | +0.17(+0.40%) |
Aug 02, 2021 | 41.76 | 43.12 | 41.02 | 41.15 | 672,624 | -0.53(-1.27%) |
Jul 30, 2021 | 42.00 | 43.23 | 41.56 | 41.68 | 810,424 | -0.49(-1.16%) |
Jul 29, 2021 | 42.82 | 43.57 | 41.82 | 42.17 | 733,649 | -0.19(-0.45%) |
Jul 28, 2021 | 44.84 | 44.84 | 42.13 | 42.36 | 710,581 | -0.88(-2.04%) |
Jul 27, 2021 | 43.21 | 43.49 | 42.65 | 43.24 | 671,562 | -0.12(-0.27%) |
Jul 26, 2021 | 43.56 | 44.20 | 42.75 | 43.35 | 785,518 | -0.26(-0.59%) |
Jul 23, 2021 | 43.82 | 44.22 | 43.25 | 43.61 | 386,841 | -0.03(-0.08%) |
Jul 22, 2021 | 44.07 | 44.35 | 43.06 | 43.64 | 432,653 | -0.82(-1.85%) |
Jul 21, 2021 | 44.45 | 45.35 | 44.26 | 44.47 | 1,286,790 | +0.35(+0.78%) |
Jul 20, 2021 | 41.62 | 44.52 | 41.24 | 44.12 | 1,215,923 | +3.18(+7.77%) |
Jul 19, 2021 | 42.74 | 43.29 | 40.46 | 40.94 | 1,439,410 | -3.17(-7.18%) |
Jul 16, 2021 | 44.81 | 45.29 | 44.04 | 44.10 | 977,772 | -0.32(-0.72%) |
Jul 15, 2021 | 45.27 | 45.91 | 43.97 | 44.43 | 1,109,057 | -1.20(-2.62%) |
Jul 14, 2021 | 43.96 | 45.80 | 43.77 | 45.62 | 1,718,325 | +1.66(+3.77%) |
Jul 13, 2021 | 43.99 | 44.14 | 43.34 | 43.96 | 921,164 | +0.22(+0.51%) |
Jul 12, 2021 | 43.32 | 43.84 | 43.16 | 43.74 | 562,106 | +0.34(+0.78%) |
Jul 09, 2021 | 42.84 | 43.47 | 42.46 | 43.40 | 844,585 | +1.21(+2.87%) |
Jul 08, 2021 | 42.19 | 42.88 | 41.80 | 42.19 | 754,261 | -0.85(-1.97%) |
Jul 07, 2021 | 43.12 | 43.28 | 42.46 | 43.04 | 397,155 | -0.13(-0.31%) |
Jul 06, 2021 | 43.22 | 43.29 | 42.22 | 43.17 | 749,583 | -0.12(-0.27%) |
Jul 02, 2021 | 43.65 | 44.01 | 43.13 | 43.29 | 585,686 | -0.24(-0.55%) |