Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.80 | 38.80 | 38.71 | 38.75 | 1,037,859 | -0.01(-0.02%) |
Sep 29, 2021 | 38.77 | 38.80 | 38.75 | 38.76 | 1,444,964 | +0.03(+0.07%) |
Sep 28, 2021 | 38.79 | 38.79 | 38.71 | 38.74 | 1,492,276 | -0.10(-0.26%) |
Sep 27, 2021 | 38.80 | 38.84 | 38.78 | 38.84 | 496,405 | +0.00(+0.00%) |
Sep 24, 2021 | 38.84 | 38.85 | 38.80 | 38.84 | 494,288 | -0.02(-0.04%) |
Sep 23, 2021 | 38.86 | 38.88 | 38.83 | 38.86 | 472,911 | +0.03(+0.07%) |
Sep 22, 2021 | 38.84 | 38.86 | 38.80 | 38.83 | 353,810 | +0.03(+0.09%) |
Sep 21, 2021 | 38.78 | 38.80 | 38.74 | 38.80 | 563,948 | +0.03(+0.07%) |
Sep 20, 2021 | 38.71 | 38.78 | 38.71 | 38.77 | 1,415,639 | -0.08(-0.22%) |
Sep 17, 2021 | 38.87 | 38.87 | 38.84 | 38.86 | 367,886 | -0.03(-0.07%) |
Sep 16, 2021 | 38.88 | 38.89 | 38.83 | 38.88 | 409,372 | +0.02(+0.04%) |
Sep 15, 2021 | 38.85 | 38.89 | 38.83 | 38.86 | 473,493 | +0.04(+0.11%) |
Sep 14, 2021 | 38.87 | 38.87 | 38.82 | 38.82 | 2,358,619 | -0.03(-0.07%) |
Sep 13, 2021 | 38.83 | 38.85 | 38.80 | 38.85 | 572,485 | +0.05(+0.13%) |
Sep 10, 2021 | 38.86 | 38.87 | 38.78 | 38.80 | 700,971 | -0.03(-0.07%) |
Sep 09, 2021 | 38.81 | 38.84 | 38.80 | 38.82 | 653,567 | +0.02(+0.04%) |
Sep 08, 2021 | 38.78 | 38.81 | 38.75 | 38.80 | 480,905 | +0.02(+0.04%) |
Sep 07, 2021 | 38.85 | 38.85 | 38.77 | 38.79 | 718,407 | -0.04(-0.11%) |
Sep 03, 2021 | 38.83 | 38.85 | 38.79 | 38.83 | 516,527 | +0.00(+0.00%) |
Sep 02, 2021 | 38.81 | 38.83 | 38.80 | 38.83 | 931,105 | +0.06(+0.15%) |
Sep 01, 2021 | 38.75 | 38.79 | 38.75 | 38.77 | 638,138 | +0.00(+0.01%) |
Aug 31, 2021 | 38.74 | 38.77 | 38.73 | 38.77 | 786,538 | +0.03(+0.09%) |
Aug 30, 2021 | 38.72 | 38.76 | 38.70 | 38.73 | 593,962 | +0.02(+0.04%) |
Aug 27, 2021 | 38.66 | 38.72 | 38.64 | 38.72 | 441,120 | +0.08(+0.22%) |
Aug 26, 2021 | 38.63 | 38.63 | 38.57 | 38.63 | 1,927,394 | +0.00(+0.00%) |
Aug 25, 2021 | 38.60 | 38.64 | 38.59 | 38.63 | 1,100,001 | +0.04(+0.11%) |
Aug 24, 2021 | 38.57 | 38.60 | 38.55 | 38.59 | 977,745 | +0.07(+0.18%) |
Aug 23, 2021 | 38.51 | 38.55 | 38.51 | 38.52 | 421,012 | +0.08(+0.20%) |
Aug 20, 2021 | 38.40 | 38.49 | 38.40 | 38.45 | 1,055,412 | +0.03(+0.07%) |
Aug 19, 2021 | 38.38 | 38.44 | 38.38 | 38.42 | 1,223,013 | -0.01(-0.02%) |
Aug 18, 2021 | 38.49 | 38.51 | 38.43 | 38.43 | 520,596 | -0.06(-0.15%) |
Aug 17, 2021 | 38.51 | 38.51 | 38.45 | 38.49 | 517,130 | -0.05(-0.13%) |
Aug 16, 2021 | 38.54 | 38.54 | 38.50 | 38.54 | 390,120 | +0.00(+0.00%) |
Aug 13, 2021 | 38.51 | 38.54 | 38.49 | 38.54 | 587,719 | +0.05(+0.13%) |
Aug 12, 2021 | 38.48 | 38.49 | 38.46 | 38.49 | 842,170 | +0.03(+0.09%) |
Aug 11, 2021 | 38.43 | 38.47 | 38.40 | 38.46 | 872,900 | +0.06(+0.15%) |
Aug 10, 2021 | 38.46 | 38.46 | 38.40 | 38.40 | 1,787,090 | -0.05(-0.13%) |
Aug 09, 2021 | 38.51 | 38.51 | 38.44 | 38.45 | 540,495 | -0.05(-0.13%) |
Aug 06, 2021 | 38.51 | 38.53 | 38.48 | 38.50 | 602,803 | +0.02(+0.04%) |
Aug 05, 2021 | 38.50 | 38.51 | 38.48 | 38.48 | 2,540,943 | +0.02(+0.04%) |
Aug 04, 2021 | 38.51 | 38.51 | 38.46 | 38.46 | 1,291,096 | -0.07(-0.18%) |
Aug 03, 2021 | 38.53 | 38.54 | 38.48 | 38.53 | 1,049,631 | +0.01(+0.02%) |
Aug 02, 2021 | 38.61 | 38.61 | 38.51 | 38.52 | 476,463 | -0.06(-0.16%) |
Jul 30, 2021 | 38.60 | 38.61 | 38.57 | 38.58 | 646,869 | -0.03(-0.07%) |
Jul 29, 2021 | 38.59 | 38.63 | 38.59 | 38.61 | 1,155,114 | +0.03(+0.09%) |
Jul 28, 2021 | 38.57 | 38.59 | 38.53 | 38.57 | 853,365 | +0.03(+0.09%) |
Jul 27, 2021 | 38.57 | 38.58 | 38.49 | 38.54 | 698,949 | -0.05(-0.13%) |
Jul 26, 2021 | 38.58 | 38.62 | 38.57 | 38.59 | 584,848 | -0.03(-0.07%) |
Jul 23, 2021 | 38.61 | 38.63 | 38.58 | 38.62 | 1,510,311 | +0.06(+0.15%) |
Jul 22, 2021 | 38.57 | 38.60 | 38.53 | 38.56 | 425,451 | -0.01(-0.02%) |
Jul 21, 2021 | 38.52 | 38.57 | 38.51 | 38.57 | 706,690 | +0.07(+0.17%) |
Jul 20, 2021 | 38.38 | 38.50 | 38.35 | 38.50 | 1,860,745 | +0.13(+0.33%) |
Jul 19, 2021 | 38.50 | 38.50 | 38.32 | 38.37 | 1,679,743 | -0.18(-0.46%) |
Jul 16, 2021 | 38.63 | 38.63 | 38.55 | 38.55 | 730,964 | -0.08(-0.20%) |
Jul 15, 2021 | 38.62 | 38.63 | 38.58 | 38.63 | 688,227 | +0.00(+0.00%) |
Jul 14, 2021 | 38.63 | 38.65 | 38.54 | 38.63 | 843,745 | +0.03(+0.09%) |
Jul 13, 2021 | 38.65 | 38.66 | 38.59 | 38.59 | 566,491 | -0.08(-0.22%) |
Jul 12, 2021 | 38.70 | 38.70 | 38.65 | 38.68 | 403,324 | +0.00(+0.00%) |
Jul 09, 2021 | 38.66 | 38.69 | 38.63 | 38.68 | 1,098,386 | +0.04(+0.11%) |
Jul 08, 2021 | 38.63 | 38.65 | 38.60 | 38.63 | 1,073,783 | -0.05(-0.13%) |
Jul 07, 2021 | 38.71 | 38.71 | 38.64 | 38.68 | 669,095 | -0.03(-0.07%) |
Jul 06, 2021 | 38.71 | 38.71 | 38.66 | 38.71 | 945,468 | +0.02(+0.04%) |
Jul 02, 2021 | 38.68 | 38.70 | 38.66 | 38.69 | 756,319 | +0.03(+0.09%) |