Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.91 | 41.21 | 39.61 | 40.68 | 997,293 | +1.03(+2.60%) |
Sep 29, 2021 | 38.79 | 39.71 | 38.47 | 39.65 | 697,943 | +1.12(+2.91%) |
Sep 28, 2021 | 39.93 | 39.93 | 38.38 | 38.53 | 680,754 | -1.62(-4.03%) |
Sep 27, 2021 | 40.14 | 40.69 | 39.51 | 40.15 | 710,868 | -0.14(-0.35%) |
Sep 24, 2021 | 41.62 | 41.69 | 40.27 | 40.29 | 715,823 | -1.68(-4.00%) |
Sep 23, 2021 | 41.56 | 42.07 | 41.37 | 41.97 | 694,415 | +0.54(+1.30%) |
Sep 22, 2021 | 41.22 | 42.16 | 41.13 | 41.43 | 673,557 | +0.26(+0.63%) |
Sep 21, 2021 | 41.32 | 42.20 | 41.15 | 41.17 | 626,836 | -0.06(-0.15%) |
Sep 20, 2021 | 41.11 | 41.71 | 40.84 | 41.23 | 779,725 | -0.81(-1.93%) |
Sep 17, 2021 | 42.56 | 42.68 | 41.55 | 42.04 | 2,400,116 | -0.01(-0.02%) |
Sep 16, 2021 | 41.24 | 42.20 | 41.09 | 42.05 | 636,889 | +0.80(+1.94%) |
Sep 15, 2021 | 41.35 | 41.90 | 41.11 | 41.25 | 567,417 | -0.15(-0.36%) |
Sep 14, 2021 | 41.21 | 42.37 | 41.21 | 41.40 | 714,992 | +0.42(+1.02%) |
Sep 13, 2021 | 41.45 | 41.72 | 40.63 | 40.98 | 571,704 | -0.26(-0.63%) |
Sep 10, 2021 | 41.60 | 41.95 | 40.47 | 41.24 | 697,785 | -0.05(-0.12%) |
Sep 09, 2021 | 41.89 | 42.53 | 41.13 | 41.29 | 776,171 | -0.76(-1.81%) |
Sep 08, 2021 | 43.38 | 43.38 | 41.72 | 42.05 | 485,936 | -0.89(-2.07%) |
Sep 07, 2021 | 42.00 | 43.17 | 41.87 | 42.94 | 975,424 | +0.72(+1.71%) |
Sep 03, 2021 | 42.50 | 42.88 | 42.01 | 42.22 | 535,860 | -0.59(-1.38%) |
Sep 02, 2021 | 42.25 | 42.87 | 42.01 | 42.81 | 630,198 | +0.80(+1.90%) |
Sep 01, 2021 | 42.39 | 42.70 | 41.93 | 42.01 | 698,017 | +0.02(+0.05%) |
Aug 31, 2021 | 42.07 | 42.29 | 41.60 | 41.99 | 989,486 | +0.03(+0.07%) |
Aug 30, 2021 | 42.23 | 42.45 | 41.75 | 41.96 | 650,272 | -0.05(-0.12%) |
Aug 27, 2021 | 40.44 | 42.52 | 40.44 | 42.01 | 1,097,451 | +1.72(+4.27%) |
Aug 26, 2021 | 40.95 | 41.15 | 40.00 | 40.29 | 740,189 | -0.73(-1.78%) |
Aug 25, 2021 | 40.38 | 41.20 | 40.14 | 41.02 | 561,431 | +0.57(+1.41%) |
Aug 24, 2021 | 40.85 | 40.94 | 40.12 | 40.45 | 667,220 | -0.25(-0.61%) |
Aug 23, 2021 | 39.93 | 41.32 | 39.75 | 40.70 | 904,014 | +1.15(+2.91%) |
Aug 20, 2021 | 38.45 | 40.04 | 38.35 | 39.55 | 669,398 | +1.08(+2.81%) |
Aug 19, 2021 | 39.40 | 39.43 | 37.80 | 38.47 | 998,232 | -1.05(-2.66%) |
Aug 18, 2021 | 40.58 | 40.98 | 39.45 | 39.52 | 573,040 | -1.20(-2.95%) |
Aug 17, 2021 | 40.83 | 41.20 | 40.31 | 40.72 | 589,074 | -0.55(-1.33%) |
Aug 16, 2021 | 41.29 | 41.71 | 40.80 | 41.27 | 299,421 | -0.20(-0.48%) |
Aug 13, 2021 | 41.68 | 42.18 | 41.17 | 41.47 | 482,350 | -0.12(-0.29%) |
Aug 12, 2021 | 40.81 | 41.86 | 39.92 | 41.59 | 924,676 | +0.84(+2.06%) |
Aug 11, 2021 | 41.34 | 41.41 | 40.05 | 40.75 | 739,678 | -0.49(-1.19%) |
Aug 10, 2021 | 46.11 | 46.19 | 39.84 | 41.24 | 1,944,867 | +0.80(+1.98%) |
Aug 09, 2021 | 40.58 | 40.83 | 40.07 | 40.44 | 803,662 | -0.06(-0.15%) |
Aug 06, 2021 | 40.67 | 40.67 | 39.78 | 40.50 | 813,443 | +0.08(+0.20%) |
Aug 05, 2021 | 40.29 | 40.68 | 40.05 | 40.42 | 783,935 | +0.28(+0.70%) |
Aug 04, 2021 | 40.00 | 40.92 | 39.75 | 40.14 | 544,309 | -0.16(-0.40%) |
Aug 03, 2021 | 40.50 | 40.67 | 39.96 | 40.30 | 529,987 | -0.25(-0.62%) |
Aug 02, 2021 | 41.48 | 41.53 | 40.40 | 40.55 | 660,765 | -0.78(-1.89%) |
Jul 30, 2021 | 40.98 | 41.98 | 40.90 | 41.33 | 682,179 | +0.26(+0.63%) |
Jul 29, 2021 | 41.75 | 42.32 | 41.05 | 41.07 | 674,336 | -0.54(-1.30%) |
Jul 28, 2021 | 41.39 | 42.12 | 40.76 | 41.61 | 932,273 | +0.47(+1.14%) |
Jul 27, 2021 | 42.10 | 42.13 | 40.75 | 41.14 | 792,359 | -1.03(-2.44%) |
Jul 26, 2021 | 42.92 | 43.08 | 41.97 | 42.17 | 418,613 | -0.72(-1.68%) |
Jul 23, 2021 | 42.73 | 43.55 | 42.42 | 42.89 | 688,381 | +0.42(+0.99%) |
Jul 22, 2021 | 42.00 | 43.00 | 42.00 | 42.47 | 583,165 | +0.38(+0.90%) |
Jul 21, 2021 | 42.37 | 42.50 | 41.60 | 42.09 | 827,986 | +0.02(+0.05%) |
Jul 20, 2021 | 41.69 | 42.62 | 41.49 | 42.07 | 1,071,593 | +0.68(+1.64%) |
Jul 19, 2021 | 41.08 | 42.10 | 39.95 | 41.39 | 830,493 | -0.66(-1.57%) |
Jul 16, 2021 | 43.79 | 43.79 | 41.31 | 42.05 | 1,049,853 | -0.85(-1.98%) |
Jul 15, 2021 | 44.04 | 44.12 | 42.45 | 42.90 | 915,215 | -1.57(-3.53%) |
Jul 14, 2021 | 45.21 | 45.21 | 44.40 | 44.47 | 677,032 | -0.43(-0.96%) |
Jul 13, 2021 | 45.40 | 45.91 | 44.59 | 44.90 | 304,900 | -0.59(-1.30%) |
Jul 12, 2021 | 45.65 | 45.98 | 45.35 | 45.49 | 355,897 | -0.01(-0.02%) |
Jul 09, 2021 | 45.16 | 45.81 | 44.80 | 45.50 | 363,468 | +0.64(+1.43%) |
Jul 08, 2021 | 44.69 | 45.02 | 44.00 | 44.86 | 570,237 | -0.76(-1.67%) |
Jul 07, 2021 | 46.12 | 46.57 | 44.89 | 45.62 | 597,395 | -0.57(-1.23%) |
Jul 06, 2021 | 46.33 | 46.43 | 45.37 | 46.19 | 547,815 | -0.23(-0.50%) |
Jul 02, 2021 | 46.62 | 46.62 | 45.69 | 46.42 | 449,804 | +0.06(+0.13%) |