Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.59 | 42.59 | 41.79 | 41.71 | 28,993 | -0.69(-1.64%) |
Sep 29, 2021 | 42.35 | 42.59 | 42.23 | 42.41 | 16,805 | +0.18(+0.42%) |
Sep 28, 2021 | 42.59 | 42.78 | 42.19 | 42.23 | 21,918 | -0.43(-1.01%) |
Sep 27, 2021 | 42.48 | 42.76 | 42.48 | 42.66 | 11,631 | +0.38(+0.91%) |
Sep 24, 2021 | 42.08 | 42.36 | 42.08 | 42.28 | 31,006 | +0.14(+0.33%) |
Sep 23, 2021 | 41.70 | 42.32 | 41.70 | 42.13 | 18,876 | +0.65(+1.56%) |
Sep 22, 2021 | 41.36 | 41.73 | 41.36 | 41.49 | 23,990 | +0.44(+1.07%) |
Sep 21, 2021 | 41.28 | 41.41 | 40.97 | 41.05 | 16,032 | -0.03(-0.07%) |
Sep 20, 2021 | 41.11 | 41.29 | 40.62 | 41.07 | 46,172 | -0.99(-2.36%) |
Sep 17, 2021 | 42.12 | 42.15 | 41.99 | 42.07 | 49,300 | -0.16(-0.38%) |
Sep 16, 2021 | 42.46 | 42.46 | 42.06 | 42.23 | 10,359 | -0.11(-0.27%) |
Sep 15, 2021 | 41.86 | 42.43 | 41.86 | 42.34 | 9,828 | +0.59(+1.42%) |
Sep 14, 2021 | 42.41 | 42.41 | 41.70 | 41.75 | 20,118 | -0.56(-1.33%) |
Sep 13, 2021 | 42.23 | 42.46 | 42.08 | 42.31 | 16,896 | +0.39(+0.93%) |
Sep 10, 2021 | 42.37 | 42.37 | 41.92 | 41.92 | 8,790 | -0.25(-0.60%) |
Sep 09, 2021 | 42.38 | 42.46 | 42.13 | 42.17 | 15,814 | -0.10(-0.23%) |
Sep 08, 2021 | 42.26 | 42.34 | 42.15 | 42.27 | 19,656 | -0.07(-0.17%) |
Sep 07, 2021 | 42.61 | 42.61 | 42.34 | 42.34 | 10,245 | -0.34(-0.79%) |
Sep 03, 2021 | 42.73 | 42.74 | 42.61 | 42.68 | 10,087 | -0.08(-0.19%) |
Sep 02, 2021 | 42.61 | 42.84 | 42.61 | 42.76 | 12,821 | +0.32(+0.74%) |
Sep 01, 2021 | 42.70 | 42.70 | 42.31 | 42.44 | 22,986 | -0.27(-0.64%) |
Aug 31, 2021 | 42.66 | 42.85 | 42.66 | 42.72 | 10,916 | +0.02(+0.04%) |
Aug 30, 2021 | 43.02 | 43.02 | 42.70 | 42.70 | 13,824 | -0.26(-0.61%) |
Aug 27, 2021 | 42.65 | 43.01 | 42.65 | 42.96 | 18,306 | +0.31(+0.72%) |
Aug 26, 2021 | 42.98 | 42.98 | 42.63 | 42.65 | 18,259 | -0.30(-0.70%) |
Aug 25, 2021 | 42.75 | 43.11 | 42.66 | 42.95 | 23,877 | +0.20(+0.46%) |
Aug 24, 2021 | 42.77 | 42.83 | 42.72 | 42.75 | 20,215 | +0.11(+0.26%) |
Aug 23, 2021 | 42.69 | 42.77 | 42.64 | 42.64 | 18,095 | +0.34(+0.80%) |
Aug 20, 2021 | 42.11 | 42.38 | 42.11 | 42.30 | 24,281 | +0.20(+0.46%) |
Aug 19, 2021 | 41.97 | 42.31 | 41.96 | 42.11 | 26,140 | -0.30(-0.71%) |
Aug 18, 2021 | 42.76 | 42.99 | 42.41 | 42.41 | 6,203 | -0.52(-1.22%) |
Aug 17, 2021 | 42.88 | 43.12 | 42.62 | 42.93 | 31,764 | -0.19(-0.44%) |
Aug 16, 2021 | 42.86 | 43.12 | 42.65 | 43.12 | 16,586 | +0.06(+0.14%) |
Aug 13, 2021 | 42.98 | 43.09 | 42.95 | 43.06 | 13,368 | -0.02(-0.04%) |
Aug 12, 2021 | 42.99 | 43.08 | 42.88 | 43.08 | 11,382 | +0.13(+0.30%) |
Aug 11, 2021 | 42.81 | 42.95 | 42.68 | 42.95 | 8,487 | +0.26(+0.61%) |
Aug 10, 2021 | 42.24 | 42.70 | 42.24 | 42.69 | 24,816 | +0.52(+1.22%) |
Aug 09, 2021 | 42.09 | 42.24 | 41.97 | 42.17 | 16,958 | +0.02(+0.04%) |
Aug 06, 2021 | 41.98 | 42.22 | 41.98 | 42.15 | 15,304 | +0.41(+0.99%) |
Aug 05, 2021 | 41.68 | 41.76 | 41.66 | 41.74 | 15,033 | +0.19(+0.45%) |
Aug 04, 2021 | 41.80 | 41.90 | 41.55 | 41.55 | 17,715 | -0.54(-1.29%) |
Aug 03, 2021 | 41.42 | 42.11 | 41.42 | 42.10 | 41,923 | +0.48(+1.15%) |
Aug 02, 2021 | 41.84 | 42.16 | 41.62 | 41.62 | 31,870 | -0.08(-0.20%) |
Jul 30, 2021 | 41.78 | 41.98 | 41.64 | 41.70 | 14,527 | -0.14(-0.34%) |
Jul 29, 2021 | 41.79 | 41.95 | 41.73 | 41.84 | 27,773 | +0.33(+0.79%) |
Jul 28, 2021 | 41.64 | 41.69 | 41.42 | 41.52 | 12,745 | -0.06(-0.14%) |
Jul 27, 2021 | 41.34 | 41.63 | 41.34 | 41.57 | 15,518 | -0.01(-0.02%) |
Jul 26, 2021 | 41.24 | 41.60 | 41.24 | 41.58 | 8,569 | +0.26(+0.64%) |
Jul 23, 2021 | 41.33 | 41.36 | 41.17 | 41.32 | 41,460 | +0.08(+0.20%) |
Jul 22, 2021 | 41.34 | 41.34 | 41.10 | 41.23 | 20,102 | -0.24(-0.59%) |
Jul 21, 2021 | 41.42 | 41.54 | 41.31 | 41.48 | 31,340 | +0.53(+1.31%) |
Jul 20, 2021 | 40.39 | 41.13 | 40.39 | 40.94 | 23,063 | +0.63(+1.56%) |
Jul 19, 2021 | 40.54 | 40.60 | 40.03 | 40.31 | 153,431 | -0.80(-1.94%) |
Jul 16, 2021 | 41.75 | 41.75 | 41.07 | 41.11 | 39,950 | -0.44(-1.06%) |
Jul 15, 2021 | 41.30 | 41.66 | 41.30 | 41.55 | 20,529 | -0.08(-0.20%) |
Jul 14, 2021 | 41.76 | 41.96 | 41.50 | 41.64 | 40,241 | -0.10(-0.25%) |
Jul 13, 2021 | 41.89 | 41.96 | 41.72 | 41.74 | 35,356 | -0.23(-0.56%) |
Jul 12, 2021 | 41.64 | 42.03 | 41.64 | 41.98 | 19,973 | +0.19(+0.45%) |
Jul 09, 2021 | 41.44 | 41.84 | 41.44 | 41.79 | 21,814 | +0.74(+1.81%) |
Jul 08, 2021 | 41.05 | 41.26 | 40.86 | 41.05 | 28,145 | -0.47(-1.13%) |
Jul 07, 2021 | 41.32 | 41.57 | 41.26 | 41.52 | 23,620 | +0.04(+0.08%) |
Jul 06, 2021 | 41.86 | 41.86 | 41.28 | 41.48 | 18,298 | -0.52(-1.25%) |
Jul 02, 2021 | 41.91 | 42.04 | 41.85 | 42.00 | 10,400 | +0.09(+0.22%) |