Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.54 | 40.14 | 38.59 | 39.95 | 2,346,778 | +0.47(+1.19%) |
Sep 29, 2021 | 41.80 | 41.95 | 39.32 | 39.48 | 2,864,187 | -2.12(-5.10%) |
Sep 28, 2021 | 42.73 | 43.53 | 40.88 | 41.60 | 3,202,515 | -1.19(-2.78%) |
Sep 27, 2021 | 44.02 | 44.65 | 41.78 | 42.79 | 4,865,062 | -0.94(-2.15%) |
Sep 24, 2021 | 40.94 | 43.76 | 40.56 | 43.73 | 6,317,665 | +2.45(+5.94%) |
Sep 23, 2021 | 40.54 | 41.62 | 39.39 | 41.28 | 6,913,304 | +0.27(+0.66%) |
Sep 22, 2021 | 39.89 | 41.86 | 39.53 | 41.01 | 14,305,798 | +5.55(+15.65%) |
Sep 21, 2021 | 36.01 | 37.30 | 35.00 | 35.46 | 7,455,878 | -0.91(-2.50%) |
Sep 20, 2021 | 34.54 | 36.46 | 34.40 | 36.37 | 6,579,220 | +0.86(+2.42%) |
Sep 17, 2021 | 34.91 | 36.15 | 33.75 | 35.51 | 3,707,242 | +1.30(+3.80%) |
Sep 16, 2021 | 33.60 | 35.19 | 33.38 | 34.21 | 3,520,050 | +0.57(+1.69%) |
Sep 15, 2021 | 35.35 | 35.40 | 33.20 | 33.64 | 4,927,579 | -2.05(-5.74%) |
Sep 14, 2021 | 36.00 | 36.00 | 34.71 | 35.69 | 2,799,759 | -0.31(-0.86%) |
Sep 13, 2021 | 36.82 | 36.82 | 35.50 | 36.00 | 2,928,972 | -0.48(-1.32%) |
Sep 10, 2021 | 39.02 | 39.26 | 36.28 | 36.48 | 2,631,684 | -2.42(-6.22%) |
Sep 09, 2021 | 38.44 | 39.84 | 38.44 | 38.90 | 1,159,185 | +0.22(+0.57%) |
Sep 08, 2021 | 41.07 | 41.11 | 38.37 | 38.68 | 1,538,334 | -2.29(-5.59%) |
Sep 07, 2021 | 40.30 | 41.24 | 40.15 | 40.97 | 966,083 | +0.77(+1.92%) |
Sep 03, 2021 | 39.29 | 40.50 | 39.29 | 40.20 | 1,517,683 | +0.91(+2.32%) |
Sep 02, 2021 | 42.11 | 42.40 | 39.19 | 39.29 | 2,549,027 | -2.82(-6.70%) |
Sep 01, 2021 | 42.00 | 42.96 | 41.40 | 42.11 | 863,730 | +0.20(+0.48%) |
Aug 31, 2021 | 41.91 | 42.63 | 40.75 | 41.91 | 1,383,212 | -0.05(-0.12%) |
Aug 30, 2021 | 42.00 | 42.03 | 40.76 | 41.96 | 1,360,570 | -0.28(-0.66%) |
Aug 27, 2021 | 40.89 | 42.84 | 40.60 | 42.24 | 896,442 | +0.56(+1.34%) |
Aug 26, 2021 | 41.49 | 43.79 | 41.45 | 41.68 | 1,609,788 | -0.01(-0.02%) |
Aug 25, 2021 | 42.53 | 42.97 | 41.23 | 41.69 | 1,051,073 | -0.98(-2.30%) |
Aug 24, 2021 | 41.18 | 42.97 | 41.10 | 42.67 | 1,208,570 | +2.01(+4.94%) |
Aug 23, 2021 | 40.53 | 41.32 | 40.07 | 40.66 | 972,241 | +0.95(+2.39%) |
Aug 20, 2021 | 39.03 | 39.96 | 38.32 | 39.71 | 911,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.91 | 41.20 | 39.37 | 39.59 | 1,247,773 | -1.00(-2.46%) |
Aug 18, 2021 | 39.93 | 41.24 | 39.16 | 40.59 | 1,305,450 | +0.85(+2.14%) |
Aug 17, 2021 | 41.45 | 41.45 | 39.51 | 39.74 | 1,692,262 | -1.97(-4.72%) |
Aug 16, 2021 | 41.90 | 42.46 | 40.52 | 41.71 | 926,037 | -0.13(-0.31%) |
Aug 13, 2021 | 43.93 | 43.93 | 41.21 | 41.84 | 1,982,101 | -2.20(-5.00%) |
Aug 12, 2021 | 44.05 | 44.68 | 43.00 | 44.04 | 814,359 | -0.34(-0.77%) |
Aug 11, 2021 | 44.53 | 44.85 | 43.38 | 44.38 | 1,063,323 | -0.42(-0.94%) |
Aug 10, 2021 | 44.32 | 45.62 | 44.08 | 44.80 | 1,233,069 | +0.27(+0.61%) |
Aug 09, 2021 | 46.02 | 46.04 | 44.36 | 44.53 | 1,591,388 | -1.42(-3.09%) |
Aug 06, 2021 | 47.83 | 48.03 | 45.23 | 45.95 | 1,389,530 | -1.33(-2.81%) |
Aug 05, 2021 | 47.83 | 48.41 | 46.45 | 47.28 | 2,179,651 | -0.80(-1.66%) |
Aug 04, 2021 | 53.05 | 53.48 | 48.00 | 48.08 | 2,518,805 | -5.67(-10.55%) |
Aug 03, 2021 | 54.29 | 54.80 | 52.97 | 53.75 | 945,817 | -1.42(-2.57%) |
Aug 02, 2021 | 54.39 | 56.70 | 53.49 | 55.17 | 695,421 | +1.25(+2.32%) |
Jul 30, 2021 | 54.85 | 55.88 | 53.41 | 53.92 | 846,395 | -1.91(-3.42%) |
Jul 29, 2021 | 56.71 | 56.86 | 55.23 | 55.83 | 600,982 | -0.77(-1.36%) |
Jul 28, 2021 | 56.54 | 57.94 | 56.21 | 56.60 | 511,721 | +0.94(+1.69%) |
Jul 27, 2021 | 56.93 | 57.01 | 54.14 | 55.66 | 1,140,537 | -1.53(-2.68%) |
Jul 26, 2021 | 57.80 | 59.86 | 56.46 | 57.19 | 727,576 | -0.75(-1.29%) |
Jul 23, 2021 | 57.19 | 57.99 | 56.10 | 57.94 | 548,065 | +1.00(+1.76%) |
Jul 22, 2021 | 56.84 | 57.19 | 55.92 | 56.94 | 576,515 | +0.08(+0.14%) |
Jul 21, 2021 | 57.15 | 58.18 | 56.34 | 56.86 | 715,069 | +0.20(+0.35%) |
Jul 20, 2021 | 54.76 | 56.99 | 53.85 | 56.66 | 902,865 | +1.90(+3.47%) |
Jul 19, 2021 | 51.21 | 55.62 | 50.63 | 54.76 | 1,404,202 | +2.43(+4.64%) |
Jul 16, 2021 | 55.12 | 55.36 | 52.24 | 52.33 | 1,119,707 | -2.51(-4.58%) |
Jul 15, 2021 | 56.28 | 56.28 | 53.55 | 54.84 | 1,244,081 | -1.46(-2.59%) |
Jul 14, 2021 | 60.32 | 60.32 | 56.29 | 56.30 | 810,817 | -4.01(-6.65%) |
Jul 13, 2021 | 60.62 | 62.38 | 60.00 | 60.31 | 922,851 | -0.13(-0.22%) |
Jul 12, 2021 | 60.56 | 60.91 | 58.50 | 60.44 | 892,463 | -0.21(-0.35%) |
Jul 09, 2021 | 59.50 | 60.74 | 57.85 | 60.65 | 912,120 | +1.57(+2.66%) |
Jul 08, 2021 | 56.74 | 59.24 | 55.71 | 59.08 | 1,301,684 | -0.01(-0.02%) |
Jul 07, 2021 | 63.62 | 63.62 | 58.61 | 59.09 | 1,726,000 | -4.23(-6.68%) |
Jul 06, 2021 | 62.75 | 63.73 | 61.90 | 63.32 | 1,037,848 | +0.36(+0.57%) |
Jul 02, 2021 | 63.30 | 63.58 | 61.29 | 62.96 | 909,565 | -0.03(-0.05%) |