Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.02 | 38.46 | 37.38 | 37.45 | 475,251 | -0.56(-1.48%) |
Sep 29, 2021 | 38.15 | 38.38 | 37.85 | 38.02 | 407,366 | +0.06(+0.15%) |
Sep 28, 2021 | 37.85 | 38.31 | 37.45 | 37.96 | 562,676 | +0.16(+0.43%) |
Sep 27, 2021 | 37.15 | 38.55 | 37.15 | 37.80 | 588,616 | +0.87(+2.35%) |
Sep 24, 2021 | 36.68 | 37.47 | 36.68 | 36.93 | 363,707 | +0.03(+0.08%) |
Sep 23, 2021 | 35.83 | 37.30 | 35.74 | 36.90 | 610,485 | +1.31(+3.69%) |
Sep 22, 2021 | 35.54 | 36.34 | 35.51 | 35.59 | 487,245 | +0.61(+1.74%) |
Sep 21, 2021 | 36.24 | 36.56 | 34.93 | 34.98 | 963,383 | -0.96(-2.68%) |
Sep 20, 2021 | 34.97 | 36.15 | 34.77 | 35.94 | 712,955 | -0.06(-0.16%) |
Sep 17, 2021 | 36.78 | 37.00 | 35.84 | 36.00 | 1,551,266 | -0.85(-2.30%) |
Sep 16, 2021 | 37.40 | 37.49 | 36.84 | 36.84 | 393,098 | -0.41(-1.10%) |
Sep 15, 2021 | 36.90 | 37.51 | 36.73 | 37.25 | 516,007 | +0.35(+0.95%) |
Sep 14, 2021 | 37.44 | 37.69 | 36.47 | 36.90 | 649,271 | -0.41(-1.10%) |
Sep 13, 2021 | 36.89 | 37.60 | 36.09 | 37.31 | 581,301 | +0.73(+2.00%) |
Sep 10, 2021 | 37.86 | 37.86 | 36.56 | 36.58 | 390,863 | -1.00(-2.66%) |
Sep 09, 2021 | 36.94 | 38.19 | 36.76 | 37.58 | 733,634 | +0.59(+1.60%) |
Sep 08, 2021 | 37.49 | 37.76 | 36.56 | 36.99 | 374,650 | -0.59(-1.56%) |
Sep 07, 2021 | 38.25 | 38.80 | 37.45 | 37.58 | 466,009 | -0.91(-2.37%) |
Sep 03, 2021 | 38.34 | 38.87 | 38.12 | 38.49 | 724,380 | +0.46(+1.20%) |
Sep 02, 2021 | 37.57 | 38.29 | 37.47 | 38.03 | 652,244 | +0.62(+1.65%) |
Sep 01, 2021 | 37.76 | 38.03 | 37.36 | 37.41 | 441,638 | -0.27(-0.70%) |
Aug 31, 2021 | 37.59 | 38.11 | 37.48 | 37.68 | 416,850 | -0.08(-0.20%) |
Aug 30, 2021 | 38.44 | 38.44 | 37.65 | 37.76 | 612,263 | -0.52(-1.36%) |
Aug 27, 2021 | 37.55 | 38.49 | 37.55 | 38.28 | 696,313 | +0.73(+1.94%) |
Aug 26, 2021 | 39.01 | 39.18 | 37.33 | 37.55 | 652,226 | -1.60(-4.09%) |
Aug 25, 2021 | 38.93 | 39.82 | 38.42 | 39.15 | 1,797,253 | +0.32(+0.83%) |
Aug 24, 2021 | 37.88 | 39.15 | 37.88 | 38.83 | 742,732 | +0.98(+2.58%) |
Aug 23, 2021 | 38.38 | 38.58 | 37.78 | 37.85 | 834,048 | -0.11(-0.30%) |
Aug 20, 2021 | 37.85 | 38.15 | 37.60 | 37.96 | 383,324 | -0.07(-0.17%) |
Aug 19, 2021 | 38.79 | 38.86 | 37.75 | 38.03 | 765,503 | -1.22(-3.12%) |
Aug 18, 2021 | 40.08 | 40.31 | 39.23 | 39.25 | 1,456,730 | -1.00(-2.47%) |
Aug 17, 2021 | 40.30 | 40.62 | 39.64 | 40.25 | 850,592 | -0.62(-1.51%) |
Aug 16, 2021 | 40.95 | 41.09 | 40.27 | 40.87 | 1,012,478 | -0.38(-0.92%) |
Aug 13, 2021 | 41.31 | 41.42 | 41.03 | 41.24 | 464,328 | -0.01(-0.02%) |
Aug 12, 2021 | 41.01 | 41.27 | 40.55 | 41.25 | 396,235 | +0.01(+0.02%) |
Aug 11, 2021 | 40.60 | 41.29 | 39.80 | 41.24 | 402,439 | +0.91(+2.26%) |
Aug 10, 2021 | 39.56 | 40.38 | 39.41 | 40.33 | 346,787 | +0.76(+1.92%) |
Aug 09, 2021 | 39.85 | 39.85 | 38.59 | 39.58 | 1,177,365 | -0.77(-1.90%) |
Aug 06, 2021 | 41.05 | 41.60 | 38.56 | 40.34 | 1,089,085 | -0.63(-1.53%) |
Aug 05, 2021 | 40.19 | 41.10 | 39.84 | 40.97 | 583,991 | +1.04(+2.61%) |
Aug 04, 2021 | 39.71 | 40.15 | 39.28 | 39.93 | 1,136,696 | -0.38(-0.94%) |
Aug 03, 2021 | 39.86 | 40.34 | 38.73 | 40.31 | 698,756 | +0.39(+0.97%) |
Aug 02, 2021 | 40.50 | 41.34 | 39.46 | 39.92 | 702,318 | -0.25(-0.61%) |
Jul 30, 2021 | 39.83 | 40.43 | 39.49 | 40.16 | 574,244 | -0.16(-0.40%) |
Jul 29, 2021 | 40.39 | 40.87 | 40.18 | 40.32 | 288,866 | +0.47(+1.19%) |
Jul 28, 2021 | 39.58 | 40.23 | 39.15 | 39.85 | 465,426 | +0.64(+1.62%) |
Jul 27, 2021 | 38.73 | 39.29 | 38.46 | 39.22 | 431,686 | -0.16(-0.41%) |
Jul 26, 2021 | 39.25 | 39.77 | 38.97 | 39.38 | 407,184 | +0.36(+0.92%) |
Jul 23, 2021 | 39.31 | 39.63 | 38.50 | 39.02 | 546,994 | -0.14(-0.36%) |
Jul 22, 2021 | 39.82 | 39.82 | 38.61 | 39.16 | 448,715 | -0.62(-1.55%) |
Jul 21, 2021 | 39.38 | 40.54 | 39.33 | 39.77 | 466,603 | +0.70(+1.80%) |
Jul 20, 2021 | 36.85 | 39.36 | 36.84 | 39.07 | 798,925 | +2.14(+5.80%) |
Jul 19, 2021 | 37.21 | 37.86 | 36.32 | 36.93 | 1,125,634 | -1.26(-3.30%) |
Jul 16, 2021 | 39.76 | 39.77 | 38.02 | 38.19 | 754,724 | -1.16(-2.94%) |
Jul 15, 2021 | 38.66 | 39.60 | 38.66 | 39.35 | 439,917 | +0.27(+0.68%) |
Jul 14, 2021 | 39.51 | 39.91 | 38.51 | 39.08 | 420,223 | -0.07(-0.17%) |
Jul 13, 2021 | 39.60 | 39.77 | 38.96 | 39.15 | 364,465 | -0.79(-1.97%) |
Jul 12, 2021 | 39.25 | 40.07 | 39.22 | 39.94 | 476,577 | -0.11(-0.28%) |
Jul 09, 2021 | 39.36 | 40.12 | 39.14 | 40.05 | 499,779 | +1.41(+3.66%) |
Jul 08, 2021 | 38.23 | 39.85 | 37.35 | 38.64 | 871,729 | -0.37(-0.95%) |
Jul 07, 2021 | 38.60 | 39.43 | 38.48 | 39.01 | 526,998 | +0.09(+0.22%) |
Jul 06, 2021 | 39.85 | 39.86 | 38.27 | 38.92 | 653,659 | -1.11(-2.77%) |
Jul 02, 2021 | 40.17 | 40.22 | 39.84 | 40.03 | 244,196 | -0.19(-0.47%) |