Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.58 | 40.60 | 40.46 | 40.56 | 2,581,252 | -0.01(-0.02%) |
Sep 29, 2021 | 40.44 | 40.60 | 40.41 | 40.57 | 2,062,786 | +0.14(+0.35%) |
Sep 28, 2021 | 40.35 | 40.45 | 40.23 | 40.43 | 4,283,553 | +0.13(+0.32%) |
Sep 27, 2021 | 40.44 | 40.46 | 40.30 | 40.30 | 11,362,790 | -0.16(-0.40%) |
Sep 24, 2021 | 40.24 | 40.50 | 40.15 | 40.46 | 18,427,664 | +0.19(+0.47%) |
Sep 23, 2021 | 40.11 | 40.53 | 40.09 | 40.27 | 5,600,852 | +0.06(+0.15%) |
Sep 22, 2021 | 40.29 | 40.42 | 40.22 | 40.21 | 5,746,064 | -0.02(-0.05%) |
Sep 21, 2021 | 40.21 | 40.43 | 40.08 | 40.23 | 3,667,322 | +0.19(+0.47%) |
Sep 20, 2021 | 39.97 | 40.17 | 39.96 | 40.04 | 3,234,204 | +0.02(+0.05%) |
Sep 17, 2021 | 40.06 | 40.08 | 39.95 | 40.02 | 2,576,062 | +0.00(+0.00%) |
Sep 16, 2021 | 40.02 | 40.04 | 39.95 | 40.02 | 2,604,721 | +0.05(+0.13%) |
Sep 15, 2021 | 39.95 | 40.05 | 39.86 | 39.97 | 1,732,798 | +0.02(+0.05%) |
Sep 14, 2021 | 40.00 | 40.02 | 39.81 | 39.95 | 1,478,978 | +0.03(+0.08%) |
Sep 13, 2021 | 39.72 | 39.96 | 39.70 | 39.92 | 1,475,205 | +0.20(+0.50%) |
Sep 10, 2021 | 39.70 | 39.79 | 39.64 | 39.72 | 1,263,009 | +0.03(+0.08%) |
Sep 09, 2021 | 39.88 | 39.88 | 39.67 | 39.69 | 1,005,672 | -0.16(-0.40%) |
Sep 08, 2021 | 39.95 | 40.05 | 39.81 | 39.85 | 806,585 | -0.10(-0.25%) |
Sep 07, 2021 | 39.87 | 39.99 | 39.61 | 39.95 | 846,710 | +0.06(+0.15%) |
Sep 03, 2021 | 39.89 | 39.95 | 39.81 | 39.89 | 586,162 | -0.06(-0.15%) |
Sep 02, 2021 | 39.83 | 39.97 | 39.83 | 39.95 | 1,062,689 | +0.19(+0.48%) |
Sep 01, 2021 | 39.86 | 39.86 | 39.59 | 39.76 | 602,203 | -0.09(-0.23%) |
Aug 31, 2021 | 39.60 | 39.86 | 39.60 | 39.85 | 593,025 | +0.18(+0.45%) |
Aug 30, 2021 | 39.84 | 39.84 | 39.64 | 39.67 | 651,585 | -0.17(-0.43%) |
Aug 27, 2021 | 39.82 | 39.87 | 39.62 | 39.84 | 1,032,717 | +0.22(+0.56%) |
Aug 26, 2021 | 39.77 | 39.80 | 39.55 | 39.62 | 810,580 | -0.09(-0.23%) |
Aug 25, 2021 | 39.64 | 39.80 | 39.55 | 39.71 | 788,236 | +0.07(+0.18%) |
Aug 24, 2021 | 39.33 | 39.74 | 39.23 | 39.64 | 945,481 | +0.30(+0.76%) |
Aug 23, 2021 | 39.47 | 39.50 | 39.20 | 39.34 | 565,307 | +0.11(+0.28%) |
Aug 20, 2021 | 38.93 | 39.31 | 38.87 | 39.23 | 665,199 | +0.19(+0.49%) |
Aug 19, 2021 | 38.97 | 39.11 | 38.87 | 39.04 | 1,245,910 | -0.06(-0.15%) |
Aug 18, 2021 | 39.24 | 39.32 | 39.07 | 39.10 | 1,765,392 | -0.17(-0.43%) |
Aug 17, 2021 | 39.21 | 39.36 | 39.04 | 39.27 | 1,087,661 | -0.10(-0.25%) |
Aug 16, 2021 | 39.30 | 39.45 | 39.16 | 39.37 | 774,864 | +0.01(+0.03%) |
Aug 13, 2021 | 39.40 | 39.48 | 39.33 | 39.36 | 716,069 | -0.04(-0.10%) |
Aug 12, 2021 | 39.39 | 39.42 | 39.23 | 39.40 | 805,325 | +0.01(+0.03%) |
Aug 11, 2021 | 39.55 | 39.55 | 39.28 | 39.39 | 755,069 | -0.05(-0.13%) |
Aug 10, 2021 | 39.50 | 39.53 | 39.15 | 39.44 | 644,137 | -0.06(-0.15%) |
Aug 09, 2021 | 39.21 | 39.52 | 38.90 | 39.50 | 789,535 | +0.15(+0.38%) |
Aug 06, 2021 | 39.35 | 39.48 | 39.14 | 39.35 | 518,225 | +0.06(+0.15%) |
Aug 05, 2021 | 39.40 | 39.49 | 39.12 | 39.29 | 914,391 | +0.00(+0.00%) |
Aug 04, 2021 | 39.20 | 39.44 | 39.10 | 39.29 | 1,275,777 | -0.18(-0.46%) |
Aug 03, 2021 | 39.50 | 39.58 | 39.08 | 39.47 | 834,792 | -0.08(-0.20%) |
Aug 02, 2021 | 39.60 | 39.88 | 39.36 | 39.55 | 1,212,422 | +0.05(+0.13%) |
Jul 30, 2021 | 39.36 | 39.63 | 39.13 | 39.50 | 1,120,129 | +0.04(+0.10%) |
Jul 29, 2021 | 39.26 | 39.59 | 39.26 | 39.46 | 930,184 | +0.22(+0.56%) |
Jul 28, 2021 | 39.20 | 39.31 | 38.95 | 39.24 | 1,046,016 | +0.06(+0.15%) |
Jul 27, 2021 | 39.25 | 39.31 | 39.02 | 39.18 | 989,832 | -0.03(-0.08%) |
Jul 26, 2021 | 39.29 | 39.40 | 39.09 | 39.21 | 864,474 | +0.06(+0.15%) |
Jul 23, 2021 | 39.23 | 39.25 | 39.04 | 39.15 | 846,460 | +0.04(+0.10%) |
Jul 22, 2021 | 39.19 | 39.22 | 39.00 | 39.11 | 1,153,809 | -0.04(-0.10%) |
Jul 21, 2021 | 38.90 | 39.30 | 38.88 | 39.15 | 1,391,772 | +0.16(+0.41%) |
Jul 20, 2021 | 38.58 | 38.99 | 38.40 | 38.99 | 2,028,251 | +0.52(+1.35%) |
Jul 19, 2021 | 38.26 | 38.67 | 38.22 | 38.47 | 1,745,261 | -0.04(-0.10%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.35 | 38.51 | 1,700,713 | -0.31(-0.80%) |
Jul 15, 2021 | 38.43 | 38.83 | 38.25 | 38.82 | 1,729,068 | +0.16(+0.41%) |
Jul 14, 2021 | 38.73 | 38.87 | 38.55 | 38.66 | 1,156,208 | +0.05(+0.13%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.55 | 38.61 | 672,709 | -0.24(-0.62%) |
Jul 12, 2021 | 38.60 | 38.85 | 38.27 | 38.85 | 716,360 | +0.06(+0.15%) |
Jul 09, 2021 | 39.00 | 39.00 | 38.73 | 38.79 | 955,731 | -0.04(-0.10%) |
Jul 08, 2021 | 38.43 | 39.00 | 38.34 | 38.83 | 1,408,092 | +0.00(+0.00%) |
Jul 07, 2021 | 38.60 | 38.87 | 38.57 | 38.83 | 1,364,681 | +0.05(+0.13%) |
Jul 06, 2021 | 38.65 | 38.83 | 38.47 | 38.78 | 1,373,442 | -0.01(-0.03%) |
Jul 02, 2021 | 38.74 | 38.86 | 38.57 | 38.79 | 1,827,084 | +0.09(+0.23%) |