Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.06 | 42.08 | 41.34 | 41.32 | 459,720 | -0.50(-1.21%) |
Sep 29, 2021 | 41.77 | 41.96 | 41.57 | 41.82 | 158,535 | +0.15(+0.36%) |
Sep 28, 2021 | 42.38 | 42.47 | 41.61 | 41.67 | 135,118 | -0.68(-1.61%) |
Sep 27, 2021 | 41.96 | 42.51 | 41.96 | 42.35 | 226,402 | +0.68(+1.64%) |
Sep 24, 2021 | 41.48 | 41.87 | 41.48 | 41.67 | 139,945 | +0.11(+0.27%) |
Sep 23, 2021 | 41.09 | 41.85 | 41.09 | 41.56 | 129,718 | +0.74(+1.82%) |
Sep 22, 2021 | 40.68 | 41.05 | 40.65 | 40.81 | 277,026 | +0.52(+1.29%) |
Sep 21, 2021 | 40.61 | 40.70 | 40.16 | 40.29 | 194,475 | -0.09(-0.23%) |
Sep 20, 2021 | 40.46 | 40.55 | 39.81 | 40.39 | 320,529 | -0.99(-2.40%) |
Sep 17, 2021 | 41.62 | 41.76 | 41.28 | 41.38 | 118,323 | -0.18(-0.42%) |
Sep 16, 2021 | 41.78 | 41.92 | 41.38 | 41.56 | 543,185 | -0.12(-0.29%) |
Sep 15, 2021 | 41.29 | 41.79 | 41.26 | 41.68 | 468,668 | +0.46(+1.10%) |
Sep 14, 2021 | 41.94 | 41.96 | 41.12 | 41.22 | 328,849 | -0.55(-1.31%) |
Sep 13, 2021 | 41.56 | 41.81 | 41.42 | 41.77 | 174,942 | +0.46(+1.10%) |
Sep 10, 2021 | 41.87 | 41.89 | 41.28 | 41.32 | 367,927 | -0.32(-0.76%) |
Sep 09, 2021 | 41.55 | 42.08 | 41.55 | 41.63 | 220,949 | -0.02(-0.04%) |
Sep 08, 2021 | 41.57 | 41.77 | 41.38 | 41.65 | 300,042 | -0.06(-0.13%) |
Sep 07, 2021 | 42.17 | 42.22 | 41.68 | 41.71 | 211,145 | -0.45(-1.06%) |
Sep 03, 2021 | 42.27 | 42.33 | 41.99 | 42.15 | 101,423 | -0.18(-0.42%) |
Sep 02, 2021 | 42.30 | 42.46 | 42.19 | 42.33 | 126,644 | +0.11(+0.26%) |
Sep 01, 2021 | 42.47 | 42.47 | 41.99 | 42.22 | 375,792 | -0.19(-0.44%) |
Aug 31, 2021 | 42.25 | 42.59 | 42.13 | 42.40 | 96,685 | +0.18(+0.42%) |
Aug 30, 2021 | 42.86 | 42.86 | 42.23 | 42.23 | 212,231 | -0.55(-1.28%) |
Aug 27, 2021 | 42.20 | 42.84 | 42.19 | 42.77 | 222,132 | +0.67(+1.59%) |
Aug 26, 2021 | 42.58 | 42.59 | 42.07 | 42.11 | 627,952 | -0.38(-0.90%) |
Aug 25, 2021 | 42.13 | 42.74 | 42.11 | 42.49 | 191,707 | +0.45(+1.06%) |
Aug 24, 2021 | 41.79 | 42.19 | 41.79 | 42.04 | 113,305 | +0.26(+0.62%) |
Aug 23, 2021 | 41.71 | 41.89 | 41.65 | 41.78 | 114,690 | +0.33(+0.81%) |
Aug 20, 2021 | 40.97 | 41.50 | 40.97 | 41.45 | 155,525 | +0.48(+1.18%) |
Aug 19, 2021 | 40.96 | 41.41 | 40.73 | 40.96 | 260,388 | -0.46(-1.12%) |
Aug 18, 2021 | 41.58 | 41.97 | 41.39 | 41.43 | 126,248 | -0.34(-0.82%) |
Aug 17, 2021 | 41.83 | 42.07 | 41.42 | 41.77 | 171,850 | -0.34(-0.82%) |
Aug 16, 2021 | 41.91 | 42.21 | 41.69 | 42.12 | 609,528 | -0.06(-0.13%) |
Aug 13, 2021 | 42.38 | 42.38 | 42.14 | 42.17 | 202,949 | -0.13(-0.31%) |
Aug 12, 2021 | 42.31 | 42.39 | 42.09 | 42.30 | 94,519 | +0.00(+0.00%) |
Aug 11, 2021 | 41.95 | 42.34 | 41.77 | 42.30 | 218,887 | +0.46(+1.09%) |
Aug 10, 2021 | 41.57 | 42.06 | 41.47 | 41.85 | 118,452 | +0.27(+0.65%) |
Aug 09, 2021 | 41.46 | 41.76 | 41.27 | 41.58 | 141,712 | +0.01(+0.02%) |
Aug 06, 2021 | 41.27 | 41.69 | 41.27 | 41.57 | 145,956 | +0.68(+1.66%) |
Aug 05, 2021 | 40.52 | 40.92 | 40.52 | 40.89 | 303,452 | +0.54(+1.34%) |
Aug 04, 2021 | 40.25 | 40.70 | 40.14 | 40.35 | 343,990 | -0.27(-0.66%) |
Aug 03, 2021 | 40.44 | 40.68 | 39.81 | 40.62 | 293,604 | +0.36(+0.90%) |
Aug 02, 2021 | 40.50 | 41.11 | 40.26 | 40.26 | 342,848 | -0.04(-0.09%) |
Jul 30, 2021 | 40.36 | 40.79 | 40.18 | 40.29 | 152,249 | -0.23(-0.57%) |
Jul 29, 2021 | 40.23 | 40.71 | 40.13 | 40.53 | 113,354 | +0.59(+1.49%) |
Jul 28, 2021 | 40.05 | 40.22 | 39.51 | 39.93 | 166,019 | -0.04(-0.09%) |
Jul 27, 2021 | 39.77 | 40.09 | 39.51 | 39.97 | 90,680 | -0.07(-0.19%) |
Jul 26, 2021 | 39.77 | 40.18 | 39.77 | 40.04 | 157,178 | +0.20(+0.49%) |
Jul 23, 2021 | 40.00 | 40.13 | 39.71 | 39.85 | 155,485 | +0.18(+0.44%) |
Jul 22, 2021 | 40.09 | 40.09 | 39.48 | 39.67 | 130,613 | -0.42(-1.04%) |
Jul 21, 2021 | 39.77 | 40.36 | 39.67 | 40.09 | 163,325 | +0.63(+1.60%) |
Jul 20, 2021 | 38.49 | 39.84 | 38.41 | 39.46 | 227,210 | +0.98(+2.56%) |
Jul 19, 2021 | 38.82 | 38.91 | 38.20 | 38.47 | 451,012 | -1.11(-2.82%) |
Jul 16, 2021 | 40.26 | 40.26 | 39.53 | 39.59 | 283,999 | -0.53(-1.32%) |
Jul 15, 2021 | 39.58 | 40.29 | 39.48 | 40.12 | 288,941 | +0.20(+0.51%) |
Jul 14, 2021 | 40.17 | 40.60 | 39.73 | 39.91 | 161,727 | -0.20(-0.51%) |
Jul 13, 2021 | 40.80 | 40.80 | 40.11 | 40.12 | 162,086 | -0.73(-1.80%) |
Jul 12, 2021 | 40.32 | 40.91 | 40.09 | 40.85 | 354,618 | +0.37(+0.92%) |
Jul 09, 2021 | 39.84 | 40.49 | 39.84 | 40.48 | 141,827 | +1.16(+2.95%) |
Jul 08, 2021 | 39.51 | 39.82 | 39.14 | 39.32 | 187,589 | -0.93(-2.31%) |
Jul 07, 2021 | 40.01 | 40.35 | 39.86 | 40.25 | 180,989 | +0.03(+0.07%) |
Jul 06, 2021 | 40.94 | 40.94 | 39.92 | 40.22 | 667,970 | -0.67(-1.64%) |
Jul 02, 2021 | 41.09 | 41.09 | 40.76 | 40.89 | 562,417 | -0.12(-0.29%) |