Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.65 | 46.23 | 44.82 | 45.36 | 1,625,931 | -0.41(-0.90%) |
Sep 29, 2021 | 45.59 | 46.19 | 44.66 | 45.77 | 1,431,893 | -0.10(-0.21%) |
Sep 28, 2021 | 46.94 | 46.97 | 45.22 | 45.87 | 2,095,636 | -0.39(-0.85%) |
Sep 27, 2021 | 45.01 | 46.56 | 44.86 | 46.26 | 2,184,426 | +2.80(+6.44%) |
Sep 24, 2021 | 43.14 | 44.27 | 42.68 | 43.46 | 1,141,647 | -0.11(-0.25%) |
Sep 23, 2021 | 41.98 | 43.72 | 41.76 | 43.57 | 1,601,435 | +1.81(+4.33%) |
Sep 22, 2021 | 41.32 | 42.22 | 41.18 | 41.76 | 1,673,130 | +1.48(+3.68%) |
Sep 21, 2021 | 40.84 | 41.13 | 39.39 | 40.27 | 1,024,354 | +0.16(+0.39%) |
Sep 20, 2021 | 40.23 | 41.14 | 39.35 | 40.12 | 1,695,365 | -1.13(-2.74%) |
Sep 17, 2021 | 41.99 | 42.74 | 40.97 | 41.25 | 3,328,580 | -1.28(-3.00%) |
Sep 16, 2021 | 41.77 | 42.92 | 41.04 | 42.53 | 2,702,566 | +0.60(+1.43%) |
Sep 15, 2021 | 39.72 | 42.10 | 39.72 | 41.93 | 3,214,612 | +3.15(+8.14%) |
Sep 14, 2021 | 39.89 | 40.31 | 38.42 | 38.77 | 1,617,745 | -0.49(-1.25%) |
Sep 13, 2021 | 38.57 | 40.03 | 38.44 | 39.26 | 1,966,733 | +1.34(+3.52%) |
Sep 10, 2021 | 37.62 | 38.61 | 37.39 | 37.93 | 1,555,708 | +1.12(+3.04%) |
Sep 09, 2021 | 36.34 | 37.59 | 35.98 | 36.81 | 1,114,917 | +0.11(+0.29%) |
Sep 08, 2021 | 36.83 | 37.64 | 36.32 | 36.70 | 1,455,946 | +0.05(+0.13%) |
Sep 07, 2021 | 37.35 | 37.94 | 36.65 | 36.65 | 1,698,868 | -1.17(-3.09%) |
Sep 03, 2021 | 37.82 | 38.37 | 37.30 | 37.82 | 1,033,530 | -0.23(-0.59%) |
Sep 02, 2021 | 38.31 | 39.28 | 37.89 | 38.04 | 2,296,734 | +0.27(+0.70%) |
Sep 01, 2021 | 38.35 | 38.87 | 37.57 | 37.78 | 1,666,895 | -0.83(-2.14%) |
Aug 31, 2021 | 37.41 | 38.94 | 37.16 | 38.60 | 1,800,474 | +0.95(+2.53%) |
Aug 30, 2021 | 38.00 | 38.18 | 37.23 | 37.65 | 1,213,368 | -0.12(-0.31%) |
Aug 27, 2021 | 36.67 | 38.02 | 36.67 | 37.77 | 1,349,258 | +1.70(+4.71%) |
Aug 26, 2021 | 36.66 | 36.83 | 35.76 | 36.07 | 955,050 | -0.73(-1.98%) |
Aug 25, 2021 | 36.74 | 37.32 | 36.26 | 36.80 | 1,079,785 | +0.06(+0.16%) |
Aug 24, 2021 | 36.08 | 36.84 | 35.82 | 36.74 | 1,240,389 | +1.14(+3.20%) |
Aug 23, 2021 | 34.90 | 35.68 | 34.90 | 35.60 | 1,764,898 | +2.36(+7.10%) |
Aug 20, 2021 | 32.32 | 33.24 | 32.14 | 33.24 | 2,051,241 | +0.33(+1.02%) |
Aug 19, 2021 | 32.68 | 33.41 | 31.60 | 32.90 | 2,933,177 | -0.65(-1.93%) |
Aug 18, 2021 | 34.49 | 35.25 | 33.49 | 33.55 | 1,220,003 | -0.90(-2.62%) |
Aug 17, 2021 | 34.28 | 35.13 | 33.99 | 34.46 | 1,294,685 | -0.02(-0.06%) |
Aug 16, 2021 | 35.46 | 35.52 | 34.39 | 34.48 | 1,746,745 | -1.50(-4.18%) |
Aug 13, 2021 | 37.10 | 37.32 | 35.95 | 35.98 | 1,122,788 | -1.07(-2.89%) |
Aug 12, 2021 | 36.74 | 37.15 | 35.87 | 37.05 | 1,292,714 | +0.49(+1.34%) |
Aug 11, 2021 | 35.99 | 36.57 | 35.12 | 36.56 | 1,323,925 | +0.21(+0.57%) |
Aug 10, 2021 | 34.77 | 36.49 | 34.69 | 36.35 | 1,676,404 | +2.10(+6.14%) |
Aug 09, 2021 | 33.55 | 34.55 | 33.16 | 34.25 | 1,758,610 | -0.20(-0.57%) |
Aug 06, 2021 | 34.65 | 35.07 | 34.28 | 34.45 | 1,172,694 | +0.33(+0.98%) |
Aug 05, 2021 | 32.54 | 34.58 | 32.51 | 34.11 | 2,311,549 | +1.99(+6.18%) |
Aug 04, 2021 | 32.98 | 33.62 | 31.95 | 32.13 | 2,429,895 | -1.85(-5.44%) |
Aug 03, 2021 | 32.61 | 34.64 | 32.41 | 33.98 | 3,520,230 | +1.02(+3.09%) |
Aug 02, 2021 | 33.82 | 34.40 | 32.54 | 32.96 | 3,336,066 | -0.46(-1.38%) |
Jul 30, 2021 | 33.36 | 33.51 | 32.70 | 33.42 | 1,876,277 | -0.35(-1.04%) |
Jul 29, 2021 | 34.64 | 34.64 | 33.61 | 33.77 | 1,333,278 | -0.22(-0.63%) |
Jul 28, 2021 | 33.99 | 34.48 | 33.40 | 33.99 | 1,280,601 | +0.48(+1.43%) |
Jul 27, 2021 | 34.46 | 34.57 | 32.97 | 33.51 | 1,164,189 | -1.12(-3.22%) |
Jul 26, 2021 | 33.64 | 34.78 | 33.64 | 34.62 | 1,119,055 | +0.97(+2.88%) |
Jul 23, 2021 | 33.97 | 33.97 | 33.17 | 33.65 | 1,058,861 | -0.18(-0.52%) |
Jul 22, 2021 | 34.08 | 34.19 | 33.29 | 33.83 | 1,140,800 | -0.28(-0.83%) |
Jul 21, 2021 | 33.17 | 34.68 | 33.14 | 34.11 | 1,744,064 | +2.03(+6.31%) |
Jul 20, 2021 | 31.34 | 32.64 | 30.99 | 32.09 | 2,025,160 | +0.75(+2.40%) |
Jul 19, 2021 | 31.38 | 32.44 | 30.73 | 31.33 | 3,478,545 | -1.66(-5.04%) |
Jul 16, 2021 | 35.09 | 35.24 | 32.84 | 33.00 | 2,470,156 | -1.65(-4.77%) |
Jul 15, 2021 | 34.93 | 35.67 | 34.23 | 34.65 | 2,015,122 | -0.47(-1.34%) |
Jul 14, 2021 | 37.55 | 38.31 | 34.96 | 35.12 | 1,824,234 | -2.29(-6.12%) |
Jul 13, 2021 | 37.19 | 38.00 | 36.83 | 37.41 | 965,780 | +0.02(+0.05%) |
Jul 12, 2021 | 36.70 | 37.80 | 36.40 | 37.39 | 690,417 | -0.14(-0.37%) |
Jul 09, 2021 | 37.25 | 37.71 | 36.52 | 37.53 | 962,296 | +0.95(+2.60%) |
Jul 08, 2021 | 35.18 | 36.81 | 34.77 | 36.58 | 1,580,516 | +0.63(+1.74%) |
Jul 07, 2021 | 36.55 | 37.35 | 35.41 | 35.95 | 1,583,825 | -0.59(-1.61%) |
Jul 06, 2021 | 38.22 | 38.22 | 36.10 | 36.54 | 2,028,285 | -1.78(-4.65%) |
Jul 02, 2021 | 38.55 | 38.99 | 38.01 | 38.32 | 1,550,960 | -0.75(-1.93%) |