Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.93 | 47.16 | 46.00 | 46.40 | 2,745,614 | -0.27(-0.59%) |
Sep 29, 2021 | 46.63 | 47.04 | 45.91 | 46.67 | 1,816,510 | +0.17(+0.36%) |
Sep 28, 2021 | 47.28 | 47.62 | 46.18 | 46.50 | 1,738,251 | -0.13(-0.28%) |
Sep 27, 2021 | 45.59 | 46.87 | 45.59 | 46.63 | 1,742,048 | +1.92(+4.30%) |
Sep 24, 2021 | 44.47 | 44.92 | 44.13 | 44.71 | 883,155 | -0.02(-0.04%) |
Sep 23, 2021 | 43.66 | 44.86 | 43.47 | 44.73 | 1,283,845 | +1.34(+3.09%) |
Sep 22, 2021 | 42.78 | 44.01 | 42.78 | 43.39 | 1,116,892 | +1.21(+2.86%) |
Sep 21, 2021 | 42.38 | 42.66 | 41.70 | 42.18 | 1,339,763 | +0.58(+1.41%) |
Sep 20, 2021 | 41.14 | 41.67 | 40.75 | 41.60 | 1,560,054 | -0.87(-2.04%) |
Sep 17, 2021 | 43.48 | 43.91 | 42.33 | 42.47 | 3,497,952 | -1.11(-2.55%) |
Sep 16, 2021 | 43.94 | 43.97 | 43.14 | 43.58 | 1,300,885 | -0.46(-1.05%) |
Sep 15, 2021 | 42.32 | 44.09 | 42.32 | 44.04 | 1,325,855 | +2.37(+5.68%) |
Sep 14, 2021 | 42.58 | 42.71 | 41.42 | 41.68 | 950,465 | -0.51(-1.21%) |
Sep 13, 2021 | 41.77 | 42.57 | 41.61 | 42.18 | 1,013,907 | +1.18(+2.87%) |
Sep 10, 2021 | 42.07 | 42.34 | 40.99 | 41.01 | 954,615 | -0.44(-1.07%) |
Sep 09, 2021 | 41.29 | 42.09 | 41.10 | 41.45 | 1,303,520 | -0.32(-0.77%) |
Sep 08, 2021 | 42.16 | 42.51 | 41.56 | 41.77 | 1,250,659 | -0.11(-0.27%) |
Sep 07, 2021 | 42.10 | 42.89 | 41.81 | 41.88 | 1,497,158 | -0.59(-1.40%) |
Sep 03, 2021 | 42.54 | 42.97 | 42.18 | 42.48 | 774,945 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 42.62 | 41.70 | 42.48 | 1,042,941 | +1.19(+2.88%) |
Sep 01, 2021 | 41.46 | 41.50 | 40.75 | 41.29 | 1,550,189 | -0.12(-0.30%) |
Aug 31, 2021 | 41.52 | 41.97 | 41.23 | 41.41 | 2,128,786 | -0.25(-0.59%) |
Aug 30, 2021 | 42.58 | 42.76 | 41.64 | 41.66 | 1,070,373 | -0.91(-2.15%) |
Aug 27, 2021 | 41.35 | 42.80 | 41.35 | 42.57 | 1,491,699 | +1.49(+3.63%) |
Aug 26, 2021 | 41.62 | 41.84 | 40.92 | 41.08 | 1,263,856 | -0.74(-1.78%) |
Aug 25, 2021 | 41.30 | 42.20 | 40.93 | 41.83 | 1,359,709 | +0.42(+1.02%) |
Aug 24, 2021 | 41.15 | 41.57 | 40.81 | 41.40 | 1,260,406 | +0.79(+1.95%) |
Aug 23, 2021 | 40.48 | 41.06 | 40.41 | 40.61 | 1,147,983 | +1.15(+2.92%) |
Aug 20, 2021 | 38.58 | 39.49 | 38.33 | 39.46 | 1,068,775 | +0.69(+1.78%) |
Aug 19, 2021 | 39.26 | 39.80 | 38.21 | 38.77 | 2,040,073 | -1.26(-3.16%) |
Aug 18, 2021 | 40.76 | 40.96 | 39.91 | 40.03 | 1,660,639 | -0.73(-1.78%) |
Aug 17, 2021 | 40.14 | 41.23 | 39.93 | 40.76 | 2,070,032 | +0.20(+0.49%) |
Aug 16, 2021 | 41.10 | 41.55 | 40.51 | 40.56 | 1,530,055 | -0.87(-2.09%) |
Aug 13, 2021 | 41.53 | 41.79 | 41.11 | 41.43 | 1,102,367 | -0.36(-0.86%) |
Aug 12, 2021 | 41.80 | 42.22 | 41.26 | 41.79 | 766,807 | +0.12(+0.29%) |
Aug 11, 2021 | 41.42 | 41.76 | 40.68 | 41.67 | 1,770,147 | -0.20(-0.47%) |
Aug 10, 2021 | 40.47 | 42.12 | 40.31 | 41.86 | 1,696,774 | +1.66(+4.13%) |
Aug 09, 2021 | 39.81 | 40.47 | 39.32 | 40.20 | 1,014,913 | -0.23(-0.56%) |
Aug 06, 2021 | 40.54 | 40.95 | 40.27 | 40.43 | 1,241,077 | +0.45(+1.13%) |
Aug 05, 2021 | 37.15 | 41.01 | 36.82 | 39.98 | 1,750,150 | +0.93(+2.39%) |
Aug 04, 2021 | 38.93 | 40.12 | 38.47 | 39.04 | 1,705,350 | -0.67(-1.69%) |
Aug 03, 2021 | 38.94 | 39.70 | 38.01 | 39.71 | 1,434,513 | +0.56(+1.42%) |
Aug 02, 2021 | 39.91 | 40.91 | 39.16 | 39.16 | 964,424 | -0.55(-1.38%) |
Jul 30, 2021 | 40.22 | 40.57 | 39.58 | 39.70 | 857,378 | -0.77(-1.91%) |
Jul 29, 2021 | 40.57 | 40.81 | 40.03 | 40.48 | 750,476 | +0.16(+0.40%) |
Jul 28, 2021 | 39.97 | 40.69 | 39.09 | 40.32 | 1,044,170 | +0.73(+1.85%) |
Jul 27, 2021 | 40.47 | 40.48 | 39.10 | 39.58 | 1,016,389 | -1.33(-3.24%) |
Jul 26, 2021 | 40.39 | 41.01 | 40.26 | 40.91 | 1,326,076 | +0.91(+2.28%) |
Jul 23, 2021 | 40.03 | 40.24 | 39.47 | 40.00 | 1,014,903 | -0.29(-0.72%) |
Jul 22, 2021 | 40.29 | 40.52 | 39.65 | 40.29 | 875,261 | +0.00(+0.00%) |
Jul 21, 2021 | 39.78 | 41.02 | 39.78 | 40.29 | 1,886,059 | +1.28(+3.28%) |
Jul 20, 2021 | 38.11 | 39.23 | 37.39 | 39.01 | 2,597,651 | +1.35(+3.57%) |
Jul 19, 2021 | 37.41 | 38.08 | 36.51 | 37.66 | 2,489,092 | -1.21(-3.12%) |
Jul 16, 2021 | 40.02 | 40.02 | 38.77 | 38.88 | 1,523,991 | -0.61(-1.55%) |
Jul 15, 2021 | 39.83 | 40.22 | 39.11 | 39.49 | 2,014,460 | -0.99(-2.44%) |
Jul 14, 2021 | 42.22 | 42.90 | 40.28 | 40.48 | 1,921,167 | -1.28(-3.06%) |
Jul 13, 2021 | 41.69 | 41.95 | 41.39 | 41.76 | 2,090,226 | -0.25(-0.60%) |
Jul 12, 2021 | 41.72 | 42.39 | 41.43 | 42.01 | 1,383,237 | -0.36(-0.84%) |
Jul 09, 2021 | 41.25 | 42.41 | 40.82 | 42.37 | 1,362,743 | +1.63(+3.99%) |
Jul 08, 2021 | 39.86 | 41.24 | 39.60 | 40.74 | 1,554,077 | +0.16(+0.39%) |
Jul 07, 2021 | 41.22 | 41.83 | 40.40 | 40.58 | 2,099,855 | -0.79(-1.91%) |
Jul 06, 2021 | 42.11 | 42.12 | 40.79 | 41.37 | 1,563,926 | -0.77(-1.83%) |
Jul 02, 2021 | 41.91 | 42.26 | 41.44 | 42.14 | 999,601 | +0.02(+0.04%) |