Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.23 | 47.47 | 46.30 | 46.70 | 2,727,992 | -0.28(-0.59%) |
Sep 29, 2021 | 46.94 | 47.34 | 46.21 | 46.97 | 1,804,852 | +0.17(+0.36%) |
Sep 28, 2021 | 47.58 | 47.93 | 46.48 | 46.80 | 1,727,095 | -0.13(-0.28%) |
Sep 27, 2021 | 45.88 | 47.17 | 45.88 | 46.94 | 1,730,867 | +1.94(+4.30%) |
Sep 24, 2021 | 44.75 | 45.21 | 44.41 | 45.00 | 877,486 | -0.02(-0.04%) |
Sep 23, 2021 | 43.95 | 45.15 | 43.75 | 45.02 | 1,275,605 | +1.35(+3.09%) |
Sep 22, 2021 | 43.05 | 44.30 | 43.05 | 43.67 | 1,109,724 | +1.21(+2.86%) |
Sep 21, 2021 | 42.66 | 42.94 | 41.97 | 42.46 | 1,331,164 | +0.59(+1.41%) |
Sep 20, 2021 | 41.40 | 41.94 | 41.01 | 41.87 | 1,550,042 | -0.87(-2.04%) |
Sep 17, 2021 | 43.76 | 44.19 | 42.60 | 42.74 | 3,475,503 | -1.12(-2.55%) |
Sep 16, 2021 | 44.22 | 44.25 | 43.42 | 43.86 | 1,292,536 | -0.47(-1.05%) |
Sep 15, 2021 | 42.59 | 44.38 | 42.59 | 44.33 | 1,317,346 | +2.38(+5.68%) |
Sep 14, 2021 | 42.86 | 42.99 | 41.69 | 41.94 | 944,365 | -0.51(-1.21%) |
Sep 13, 2021 | 42.04 | 42.85 | 41.88 | 42.46 | 1,007,400 | +1.19(+2.87%) |
Sep 10, 2021 | 42.34 | 42.61 | 41.25 | 41.27 | 948,489 | -0.45(-1.07%) |
Sep 09, 2021 | 41.56 | 42.36 | 41.37 | 41.72 | 1,295,155 | -0.32(-0.77%) |
Sep 08, 2021 | 42.43 | 42.79 | 41.83 | 42.04 | 1,242,632 | -0.11(-0.27%) |
Sep 07, 2021 | 42.37 | 43.17 | 42.08 | 42.15 | 1,487,549 | -0.60(-1.40%) |
Sep 03, 2021 | 42.82 | 43.25 | 42.46 | 42.75 | 769,971 | +0.00(+0.00%) |
Sep 02, 2021 | 41.97 | 42.89 | 41.97 | 42.75 | 1,036,248 | +1.20(+2.88%) |
Sep 01, 2021 | 41.73 | 41.76 | 41.01 | 41.56 | 1,540,240 | -0.12(-0.30%) |
Aug 31, 2021 | 41.79 | 42.24 | 41.50 | 41.68 | 2,115,123 | -0.25(-0.59%) |
Aug 30, 2021 | 42.86 | 43.04 | 41.91 | 41.93 | 1,063,504 | -0.92(-2.15%) |
Aug 27, 2021 | 41.62 | 43.07 | 41.62 | 42.85 | 1,482,125 | +1.50(+3.63%) |
Aug 26, 2021 | 41.89 | 42.11 | 41.19 | 41.35 | 1,255,744 | -0.75(-1.78%) |
Aug 25, 2021 | 41.56 | 42.47 | 41.19 | 42.10 | 1,350,982 | +0.43(+1.02%) |
Aug 24, 2021 | 41.41 | 41.84 | 41.07 | 41.67 | 1,252,317 | +0.80(+1.95%) |
Aug 23, 2021 | 40.74 | 41.33 | 40.67 | 40.87 | 1,140,616 | +1.16(+2.92%) |
Aug 20, 2021 | 38.83 | 39.74 | 38.58 | 39.71 | 1,061,916 | +0.69(+1.78%) |
Aug 19, 2021 | 39.52 | 40.06 | 38.45 | 39.02 | 2,026,980 | -1.27(-3.16%) |
Aug 18, 2021 | 41.02 | 41.22 | 40.17 | 40.29 | 1,649,981 | -0.73(-1.78%) |
Aug 17, 2021 | 40.40 | 41.50 | 40.19 | 41.02 | 2,056,746 | +0.20(+0.49%) |
Aug 16, 2021 | 41.37 | 41.82 | 40.77 | 40.82 | 1,520,235 | -0.87(-2.09%) |
Aug 13, 2021 | 41.80 | 42.06 | 41.38 | 41.70 | 1,095,292 | -0.36(-0.86%) |
Aug 12, 2021 | 42.07 | 42.49 | 41.53 | 42.06 | 761,886 | +0.12(+0.29%) |
Aug 11, 2021 | 41.69 | 42.03 | 40.95 | 41.94 | 1,758,786 | -0.20(-0.47%) |
Aug 10, 2021 | 40.73 | 42.39 | 40.57 | 42.13 | 1,685,884 | +1.67(+4.13%) |
Aug 09, 2021 | 40.07 | 40.73 | 39.57 | 40.46 | 1,008,400 | -0.23(-0.56%) |
Aug 06, 2021 | 40.81 | 41.21 | 40.53 | 40.69 | 1,233,112 | +0.46(+1.13%) |
Aug 05, 2021 | 37.39 | 41.27 | 37.06 | 40.24 | 1,738,917 | +0.94(+2.39%) |
Aug 04, 2021 | 39.18 | 40.38 | 38.72 | 39.30 | 1,694,405 | -0.67(-1.69%) |
Aug 03, 2021 | 39.19 | 39.95 | 38.25 | 39.97 | 1,425,306 | +0.56(+1.42%) |
Aug 02, 2021 | 40.17 | 41.18 | 39.41 | 39.41 | 958,234 | -0.55(-1.38%) |
Jul 30, 2021 | 40.48 | 40.83 | 39.84 | 39.96 | 851,876 | -0.78(-1.91%) |
Jul 29, 2021 | 40.83 | 41.07 | 40.28 | 40.74 | 745,660 | +0.16(+0.40%) |
Jul 28, 2021 | 40.23 | 40.96 | 39.34 | 40.58 | 1,037,468 | +0.74(+1.85%) |
Jul 27, 2021 | 40.73 | 40.74 | 39.36 | 39.84 | 1,009,866 | -1.34(-3.24%) |
Jul 26, 2021 | 40.65 | 41.28 | 40.52 | 41.17 | 1,317,565 | +0.92(+2.28%) |
Jul 23, 2021 | 40.28 | 40.50 | 39.73 | 40.26 | 1,008,389 | -0.29(-0.72%) |
Jul 22, 2021 | 40.55 | 40.78 | 39.91 | 40.55 | 869,644 | +0.00(+0.00%) |
Jul 21, 2021 | 40.04 | 41.29 | 40.04 | 40.55 | 1,873,954 | +1.29(+3.28%) |
Jul 20, 2021 | 38.35 | 39.48 | 37.63 | 39.26 | 2,580,979 | +1.35(+3.57%) |
Jul 19, 2021 | 37.65 | 38.32 | 36.75 | 37.91 | 2,473,117 | -1.22(-3.12%) |
Jul 16, 2021 | 40.28 | 40.28 | 39.03 | 39.13 | 1,514,210 | -0.62(-1.55%) |
Jul 15, 2021 | 40.09 | 40.48 | 39.37 | 39.74 | 2,001,532 | -0.99(-2.44%) |
Jul 14, 2021 | 42.49 | 43.17 | 40.54 | 40.74 | 1,908,837 | -1.29(-3.06%) |
Jul 13, 2021 | 41.96 | 42.23 | 41.66 | 42.03 | 2,076,811 | -0.26(-0.60%) |
Jul 12, 2021 | 41.99 | 42.66 | 41.70 | 42.28 | 1,374,359 | -0.36(-0.84%) |
Jul 09, 2021 | 41.52 | 42.68 | 41.08 | 42.64 | 1,353,997 | +1.64(+3.99%) |
Jul 08, 2021 | 40.11 | 41.51 | 39.86 | 41.00 | 1,544,103 | +0.16(+0.39%) |
Jul 07, 2021 | 41.49 | 42.10 | 40.66 | 40.84 | 2,086,378 | -0.80(-1.91%) |
Jul 06, 2021 | 42.39 | 42.40 | 41.05 | 41.64 | 1,553,889 | -0.78(-1.83%) |
Jul 02, 2021 | 42.18 | 42.54 | 41.70 | 42.41 | 993,185 | +0.02(+0.04%) |