Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.20 | 40.77 | 39.39 | 39.41 | 251,814 | -0.75(-1.86%) |
Sep 29, 2021 | 40.20 | 40.74 | 39.72 | 40.16 | 134,462 | +0.35(+0.88%) |
Sep 28, 2021 | 41.09 | 41.09 | 39.36 | 39.80 | 201,764 | -1.46(-3.54%) |
Sep 27, 2021 | 41.46 | 41.70 | 41.02 | 41.26 | 127,125 | -0.31(-0.76%) |
Sep 24, 2021 | 41.38 | 41.68 | 40.94 | 41.58 | 132,924 | -0.21(-0.51%) |
Sep 23, 2021 | 41.66 | 42.11 | 41.05 | 41.79 | 359,020 | +0.43(+1.03%) |
Sep 22, 2021 | 41.26 | 44.31 | 40.35 | 41.37 | 244,602 | +0.29(+0.70%) |
Sep 21, 2021 | 41.12 | 43.22 | 40.74 | 41.08 | 268,540 | +0.39(+0.95%) |
Sep 20, 2021 | 39.84 | 41.29 | 39.70 | 40.69 | 316,589 | -0.83(-2.00%) |
Sep 17, 2021 | 42.83 | 43.15 | 41.24 | 41.52 | 1,332,619 | -0.91(-2.16%) |
Sep 16, 2021 | 43.05 | 43.40 | 42.41 | 42.44 | 221,275 | -0.49(-1.14%) |
Sep 15, 2021 | 42.54 | 43.42 | 42.54 | 42.93 | 222,987 | +0.40(+0.93%) |
Sep 14, 2021 | 42.98 | 43.43 | 42.23 | 42.53 | 238,134 | -0.24(-0.56%) |
Sep 13, 2021 | 42.84 | 43.36 | 42.03 | 42.77 | 347,619 | +0.10(+0.24%) |
Sep 10, 2021 | 43.19 | 44.23 | 42.61 | 42.67 | 428,390 | -0.32(-0.75%) |
Sep 09, 2021 | 42.93 | 44.26 | 42.93 | 42.99 | 174,082 | +0.04(+0.09%) |
Sep 08, 2021 | 44.30 | 44.87 | 42.56 | 42.96 | 321,731 | -1.44(-3.25%) |
Sep 07, 2021 | 44.92 | 45.95 | 44.34 | 44.40 | 262,025 | -0.41(-0.91%) |
Sep 03, 2021 | 45.08 | 45.62 | 44.45 | 44.80 | 144,741 | -0.30(-0.68%) |
Sep 02, 2021 | 44.43 | 45.78 | 44.00 | 45.11 | 266,310 | +0.99(+2.24%) |
Sep 01, 2021 | 44.52 | 44.86 | 43.17 | 44.12 | 135,673 | -0.12(-0.27%) |
Aug 31, 2021 | 44.43 | 45.43 | 42.99 | 44.24 | 693,504 | -0.08(-0.19%) |
Aug 30, 2021 | 44.10 | 45.23 | 43.45 | 44.32 | 407,334 | +0.70(+1.61%) |
Aug 27, 2021 | 42.57 | 44.08 | 42.57 | 43.62 | 253,911 | +1.43(+3.39%) |
Aug 26, 2021 | 42.82 | 43.09 | 40.25 | 42.19 | 136,106 | -0.41(-0.95%) |
Aug 25, 2021 | 42.47 | 43.64 | 42.14 | 42.60 | 218,558 | +0.29(+0.68%) |
Aug 24, 2021 | 43.28 | 43.37 | 41.89 | 42.31 | 162,769 | -0.81(-1.88%) |
Aug 23, 2021 | 42.56 | 43.57 | 42.55 | 43.12 | 243,067 | +0.96(+2.28%) |
Aug 20, 2021 | 41.21 | 42.54 | 41.21 | 42.16 | 348,278 | +0.81(+1.96%) |
Aug 19, 2021 | 41.58 | 41.80 | 39.20 | 41.35 | 186,577 | -0.66(-1.58%) |
Aug 18, 2021 | 42.34 | 43.28 | 41.93 | 42.02 | 141,910 | -0.41(-0.96%) |
Aug 17, 2021 | 42.86 | 42.94 | 41.49 | 42.42 | 120,431 | -0.89(-2.05%) |
Aug 16, 2021 | 42.23 | 43.55 | 42.08 | 43.31 | 179,434 | +0.62(+1.45%) |
Aug 13, 2021 | 41.17 | 42.86 | 41.04 | 42.69 | 142,731 | +1.51(+3.68%) |
Aug 12, 2021 | 41.13 | 42.43 | 41.02 | 41.18 | 193,274 | +0.05(+0.11%) |
Aug 11, 2021 | 44.85 | 45.56 | 39.84 | 41.13 | 455,052 | -2.75(-6.27%) |
Aug 10, 2021 | 43.58 | 44.26 | 43.37 | 43.88 | 216,909 | +0.39(+0.89%) |
Aug 09, 2021 | 43.58 | 43.90 | 43.31 | 43.49 | 222,978 | -0.09(-0.21%) |
Aug 06, 2021 | 42.98 | 44.23 | 42.82 | 43.58 | 189,622 | +0.81(+1.90%) |
Aug 05, 2021 | 41.48 | 43.21 | 41.48 | 42.77 | 289,184 | +1.52(+3.69%) |
Aug 04, 2021 | 41.48 | 42.09 | 40.95 | 41.25 | 279,417 | -0.40(-0.95%) |
Aug 03, 2021 | 41.55 | 42.30 | 40.67 | 41.65 | 410,730 | +0.25(+0.60%) |
Aug 02, 2021 | 42.14 | 42.35 | 40.93 | 41.40 | 362,239 | -0.60(-1.43%) |
Jul 30, 2021 | 43.33 | 43.87 | 41.57 | 42.00 | 262,279 | -1.46(-3.36%) |
Jul 29, 2021 | 42.35 | 43.69 | 42.33 | 43.46 | 342,283 | +1.27(+3.02%) |
Jul 28, 2021 | 41.79 | 42.62 | 41.26 | 42.18 | 291,371 | +0.56(+1.35%) |
Jul 27, 2021 | 41.41 | 41.84 | 40.25 | 41.62 | 251,010 | +0.06(+0.16%) |
Jul 26, 2021 | 41.95 | 42.56 | 41.16 | 41.55 | 185,875 | -0.21(-0.51%) |
Jul 23, 2021 | 40.78 | 42.10 | 40.78 | 41.77 | 234,267 | +1.09(+2.68%) |
Jul 22, 2021 | 40.92 | 41.04 | 39.69 | 40.68 | 284,218 | -0.23(-0.56%) |
Jul 21, 2021 | 37.77 | 42.10 | 37.77 | 40.91 | 707,883 | +3.35(+8.92%) |
Jul 20, 2021 | 35.72 | 37.84 | 35.69 | 37.56 | 356,535 | +2.10(+5.93%) |
Jul 19, 2021 | 34.94 | 36.40 | 34.51 | 35.45 | 205,644 | -0.45(-1.26%) |
Jul 16, 2021 | 35.79 | 36.52 | 35.34 | 35.91 | 243,232 | +0.36(+1.01%) |
Jul 15, 2021 | 35.61 | 36.02 | 35.00 | 35.55 | 180,075 | -0.14(-0.39%) |
Jul 14, 2021 | 36.45 | 36.59 | 34.87 | 35.69 | 217,800 | -0.64(-1.75%) |
Jul 13, 2021 | 36.71 | 37.00 | 35.88 | 36.32 | 208,699 | -0.60(-1.62%) |
Jul 12, 2021 | 36.53 | 37.43 | 36.05 | 36.92 | 440,909 | +0.93(+2.59%) |
Jul 09, 2021 | 35.05 | 36.04 | 34.92 | 35.99 | 368,336 | +1.20(+3.45%) |
Jul 08, 2021 | 33.62 | 35.33 | 33.23 | 34.79 | 372,657 | -0.17(-0.48%) |
Jul 07, 2021 | 33.30 | 35.23 | 33.15 | 34.96 | 882,284 | +1.90(+5.75%) |
Jul 06, 2021 | 32.56 | 33.28 | 32.17 | 33.06 | 284,343 | +0.67(+2.08%) |
Jul 02, 2021 | 31.92 | 32.41 | 31.76 | 32.38 | 242,118 | +0.54(+1.71%) |