Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.89 | 38.47 | 37.25 | 37.33 | 159,845 | -0.33(-0.88%) |
Sep 29, 2021 | 38.21 | 38.60 | 37.51 | 37.66 | 219,424 | -0.47(-1.23%) |
Sep 28, 2021 | 38.78 | 38.78 | 37.89 | 38.13 | 242,165 | -1.73(-4.34%) |
Sep 27, 2021 | 40.29 | 40.57 | 39.83 | 39.86 | 227,460 | -0.50(-1.24%) |
Sep 24, 2021 | 40.36 | 40.60 | 40.17 | 40.36 | 202,382 | -0.06(-0.15%) |
Sep 23, 2021 | 39.70 | 40.47 | 39.57 | 40.42 | 249,328 | +0.98(+2.48%) |
Sep 22, 2021 | 38.29 | 39.47 | 37.97 | 39.44 | 242,353 | +1.52(+4.01%) |
Sep 21, 2021 | 38.09 | 38.20 | 37.08 | 37.92 | 257,186 | +0.12(+0.32%) |
Sep 20, 2021 | 37.18 | 37.82 | 36.48 | 37.80 | 253,591 | -0.35(-0.92%) |
Sep 17, 2021 | 39.11 | 39.11 | 37.87 | 38.15 | 1,034,070 | -0.89(-2.28%) |
Sep 16, 2021 | 38.66 | 39.47 | 38.37 | 39.04 | 212,073 | -0.01(-0.03%) |
Sep 15, 2021 | 39.18 | 39.25 | 38.20 | 39.05 | 309,533 | -0.13(-0.33%) |
Sep 14, 2021 | 39.34 | 39.62 | 38.77 | 39.18 | 228,882 | -0.14(-0.36%) |
Sep 13, 2021 | 39.88 | 39.91 | 39.05 | 39.32 | 234,933 | -0.14(-0.35%) |
Sep 10, 2021 | 39.94 | 40.67 | 39.42 | 39.46 | 287,950 | -0.10(-0.25%) |
Sep 09, 2021 | 39.21 | 40.02 | 39.08 | 39.56 | 270,286 | +0.19(+0.48%) |
Sep 08, 2021 | 40.19 | 40.29 | 38.84 | 39.37 | 367,872 | -1.09(-2.69%) |
Sep 07, 2021 | 39.98 | 40.47 | 39.89 | 40.46 | 299,251 | +0.48(+1.20%) |
Sep 03, 2021 | 39.34 | 39.98 | 38.83 | 39.98 | 345,663 | +0.46(+1.16%) |
Sep 02, 2021 | 39.30 | 39.57 | 38.86 | 39.52 | 262,494 | +0.49(+1.26%) |
Sep 01, 2021 | 38.99 | 39.35 | 38.33 | 39.03 | 200,336 | +0.15(+0.39%) |
Aug 31, 2021 | 39.49 | 39.70 | 38.46 | 38.88 | 315,031 | -0.69(-1.74%) |
Aug 30, 2021 | 39.23 | 39.69 | 38.86 | 39.57 | 361,742 | +0.32(+0.82%) |
Aug 27, 2021 | 37.56 | 39.32 | 37.56 | 39.25 | 434,778 | +1.96(+5.26%) |
Aug 26, 2021 | 37.06 | 37.60 | 36.80 | 37.29 | 221,483 | +0.04(+0.11%) |
Aug 25, 2021 | 36.93 | 37.69 | 36.83 | 37.25 | 256,765 | +0.54(+1.47%) |
Aug 24, 2021 | 36.40 | 36.83 | 36.32 | 36.71 | 207,215 | +0.34(+0.93%) |
Aug 23, 2021 | 35.80 | 36.50 | 35.67 | 36.37 | 262,857 | +1.22(+3.47%) |
Aug 20, 2021 | 35.36 | 35.51 | 34.59 | 35.15 | 325,427 | +0.40(+1.15%) |
Aug 19, 2021 | 34.37 | 34.97 | 34.10 | 34.75 | 236,407 | +0.28(+0.81%) |
Aug 18, 2021 | 34.39 | 35.23 | 34.53 | 34.47 | 200,542 | -0.06(-0.17%) |
Aug 17, 2021 | 34.99 | 35.16 | 34.22 | 34.53 | 320,638 | -1.06(-2.98%) |
Aug 16, 2021 | 34.88 | 35.59 | 34.76 | 35.59 | 262,694 | +0.62(+1.77%) |
Aug 13, 2021 | 35.12 | 35.41 | 34.74 | 34.97 | 285,119 | -0.23(-0.65%) |
Aug 12, 2021 | 36.77 | 36.80 | 35.15 | 35.20 | 299,755 | -1.95(-5.25%) |
Aug 11, 2021 | 38.38 | 38.38 | 36.93 | 37.15 | 360,156 | -0.90(-2.37%) |
Aug 10, 2021 | 38.00 | 38.25 | 37.02 | 38.05 | 482,985 | +0.05(+0.13%) |
Aug 09, 2021 | 38.70 | 38.80 | 37.99 | 38.00 | 646,109 | -0.65(-1.68%) |
Aug 06, 2021 | 38.15 | 38.87 | 38.11 | 38.65 | 347,488 | +0.35(+0.91%) |
Aug 05, 2021 | 38.61 | 39.54 | 37.85 | 38.30 | 324,319 | -0.20(-0.52%) |
Aug 04, 2021 | 37.70 | 38.57 | 37.51 | 38.50 | 482,859 | +0.64(+1.69%) |
Aug 03, 2021 | 37.87 | 38.17 | 36.77 | 37.86 | 958,820 | -0.03(-0.08%) |
Aug 02, 2021 | 37.60 | 38.29 | 37.52 | 37.89 | 692,282 | +0.63(+1.69%) |
Jul 30, 2021 | 35.87 | 37.50 | 35.87 | 37.26 | 446,953 | +1.17(+3.24%) |
Jul 29, 2021 | 36.03 | 36.46 | 34.86 | 36.09 | 576,367 | -0.21(-0.58%) |
Jul 28, 2021 | 35.12 | 36.59 | 34.80 | 36.30 | 294,505 | +1.51(+4.34%) |
Jul 27, 2021 | 35.75 | 35.75 | 33.60 | 34.79 | 816,055 | -1.21(-3.36%) |
Jul 26, 2021 | 36.31 | 36.61 | 35.73 | 36.00 | 305,964 | -0.32(-0.88%) |
Jul 23, 2021 | 36.15 | 36.38 | 35.75 | 36.32 | 184,547 | +0.24(+0.67%) |
Jul 22, 2021 | 36.25 | 36.62 | 35.95 | 36.08 | 326,691 | -0.32(-0.88%) |
Jul 21, 2021 | 34.60 | 36.49 | 34.34 | 36.40 | 351,885 | +1.92(+5.57%) |
Jul 20, 2021 | 34.17 | 34.94 | 33.81 | 34.48 | 504,621 | +0.52(+1.53%) |
Jul 19, 2021 | 32.90 | 34.27 | 32.71 | 33.96 | 398,354 | +0.12(+0.35%) |
Jul 16, 2021 | 34.76 | 34.97 | 33.76 | 33.84 | 336,721 | -0.51(-1.48%) |
Jul 15, 2021 | 34.87 | 35.05 | 33.97 | 34.35 | 217,657 | -0.78(-2.22%) |
Jul 14, 2021 | 35.79 | 36.04 | 35.07 | 35.13 | 284,012 | -0.13(-0.37%) |
Jul 13, 2021 | 35.10 | 35.40 | 34.85 | 35.26 | 233,635 | -0.15(-0.42%) |
Jul 12, 2021 | 35.40 | 35.64 | 34.84 | 35.41 | 303,070 | +0.18(+0.51%) |
Jul 09, 2021 | 34.85 | 35.64 | 34.53 | 35.23 | 306,388 | +0.64(+1.85%) |
Jul 08, 2021 | 34.17 | 34.92 | 33.43 | 34.59 | 602,266 | -0.66(-1.87%) |
Jul 07, 2021 | 36.22 | 36.22 | 34.95 | 35.25 | 423,119 | -0.67(-1.87%) |
Jul 06, 2021 | 36.80 | 37.13 | 35.24 | 35.92 | 387,831 | -0.61(-1.67%) |
Jul 02, 2021 | 37.00 | 37.13 | 36.32 | 36.53 | 690,665 | -0.22(-0.60%) |