Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.71 | 43.73 | 42.33 | 42.36 | 114,626 | -0.27(-0.62%) |
Sep 29, 2021 | 41.50 | 42.67 | 40.68 | 42.62 | 128,330 | +1.21(+2.91%) |
Sep 28, 2021 | 42.33 | 42.57 | 41.22 | 41.42 | 157,019 | -0.79(-1.87%) |
Sep 27, 2021 | 41.68 | 42.67 | 41.66 | 42.21 | 73,399 | +0.47(+1.11%) |
Sep 24, 2021 | 41.34 | 42.10 | 40.92 | 41.74 | 76,409 | +0.22(+0.53%) |
Sep 23, 2021 | 40.56 | 41.87 | 40.45 | 41.52 | 60,954 | +1.01(+2.48%) |
Sep 22, 2021 | 39.44 | 40.68 | 39.13 | 40.52 | 84,080 | +1.47(+3.77%) |
Sep 21, 2021 | 39.05 | 39.41 | 38.57 | 39.05 | 99,725 | +0.09(+0.22%) |
Sep 20, 2021 | 39.45 | 39.94 | 38.45 | 38.96 | 103,783 | -1.29(-3.21%) |
Sep 17, 2021 | 41.15 | 41.18 | 39.16 | 40.25 | 497,518 | -1.09(-2.64%) |
Sep 16, 2021 | 42.06 | 42.50 | 41.06 | 41.34 | 109,480 | -0.54(-1.29%) |
Sep 15, 2021 | 40.78 | 41.98 | 40.68 | 41.88 | 93,942 | +1.25(+3.08%) |
Sep 14, 2021 | 41.12 | 41.44 | 40.42 | 40.63 | 141,848 | -0.19(-0.46%) |
Sep 13, 2021 | 39.90 | 40.84 | 39.61 | 40.82 | 103,577 | +1.33(+3.36%) |
Sep 10, 2021 | 40.28 | 40.37 | 39.43 | 39.49 | 79,430 | -0.47(-1.19%) |
Sep 09, 2021 | 39.87 | 40.58 | 39.68 | 39.97 | 51,149 | +0.01(+0.02%) |
Sep 08, 2021 | 39.30 | 40.18 | 39.07 | 39.96 | 121,460 | +0.88(+2.26%) |
Sep 07, 2021 | 40.70 | 40.80 | 38.83 | 39.07 | 107,897 | -1.73(-4.23%) |
Sep 03, 2021 | 40.60 | 40.81 | 40.52 | 40.80 | 88,897 | +0.04(+0.09%) |
Sep 02, 2021 | 40.13 | 40.87 | 40.13 | 40.76 | 131,832 | +0.26(+0.63%) |
Sep 01, 2021 | 41.43 | 41.43 | 40.03 | 40.51 | 70,270 | -0.51(-1.25%) |
Aug 31, 2021 | 41.31 | 41.48 | 40.79 | 41.02 | 98,728 | -0.33(-0.80%) |
Aug 30, 2021 | 41.08 | 41.59 | 40.95 | 41.35 | 65,207 | +0.11(+0.28%) |
Aug 27, 2021 | 39.77 | 41.30 | 39.67 | 41.24 | 137,577 | +1.48(+3.72%) |
Aug 26, 2021 | 39.91 | 39.91 | 39.55 | 39.76 | 70,951 | -0.07(-0.17%) |
Aug 25, 2021 | 39.68 | 40.56 | 39.48 | 39.82 | 82,594 | +0.09(+0.21%) |
Aug 24, 2021 | 40.60 | 40.80 | 39.51 | 39.74 | 67,114 | -0.73(-1.81%) |
Aug 23, 2021 | 39.87 | 40.64 | 39.75 | 40.47 | 103,457 | +0.91(+2.30%) |
Aug 20, 2021 | 38.90 | 39.66 | 38.84 | 39.56 | 85,792 | +0.48(+1.24%) |
Aug 19, 2021 | 39.24 | 39.70 | 38.90 | 39.07 | 106,400 | -0.54(-1.37%) |
Aug 18, 2021 | 39.23 | 39.92 | 38.75 | 39.62 | 110,195 | +0.10(+0.26%) |
Aug 17, 2021 | 39.01 | 40.18 | 38.92 | 39.51 | 71,756 | +0.17(+0.43%) |
Aug 16, 2021 | 36.73 | 39.86 | 36.73 | 39.34 | 75,596 | -0.06(-0.14%) |
Aug 13, 2021 | 39.79 | 39.79 | 39.23 | 39.40 | 56,835 | -0.44(-1.10%) |
Aug 12, 2021 | 39.92 | 39.99 | 39.63 | 39.83 | 137,197 | +0.04(+0.10%) |
Aug 11, 2021 | 39.98 | 39.98 | 39.25 | 39.80 | 58,151 | +0.22(+0.55%) |
Aug 10, 2021 | 38.82 | 39.62 | 38.53 | 39.58 | 83,700 | +0.94(+2.43%) |
Aug 09, 2021 | 38.72 | 38.73 | 37.84 | 38.64 | 101,528 | -0.28(-0.71%) |
Aug 06, 2021 | 39.86 | 40.09 | 38.87 | 38.91 | 105,000 | -0.62(-1.56%) |
Aug 05, 2021 | 38.41 | 39.71 | 38.14 | 39.53 | 120,612 | +1.35(+3.53%) |
Aug 04, 2021 | 39.36 | 39.36 | 37.98 | 38.18 | 111,714 | -1.26(-3.19%) |
Aug 03, 2021 | 40.14 | 40.14 | 38.37 | 39.44 | 121,526 | -0.32(-0.81%) |
Aug 02, 2021 | 40.66 | 41.02 | 39.53 | 39.76 | 161,777 | -0.71(-1.75%) |
Jul 30, 2021 | 40.40 | 40.84 | 40.31 | 40.47 | 89,386 | -0.02(-0.05%) |
Jul 29, 2021 | 40.43 | 40.89 | 39.76 | 40.49 | 136,896 | +0.45(+1.13%) |
Jul 28, 2021 | 39.75 | 40.48 | 38.68 | 40.04 | 270,615 | +0.32(+0.81%) |
Jul 27, 2021 | 40.66 | 40.74 | 39.09 | 39.71 | 184,199 | +0.63(+1.62%) |
Jul 26, 2021 | 38.56 | 39.26 | 38.56 | 39.08 | 140,962 | +0.52(+1.35%) |
Jul 23, 2021 | 38.72 | 38.78 | 38.30 | 38.56 | 54,133 | +0.23(+0.59%) |
Jul 22, 2021 | 38.96 | 39.33 | 37.77 | 38.33 | 49,734 | -0.36(-0.93%) |
Jul 21, 2021 | 38.60 | 39.10 | 38.25 | 38.69 | 53,313 | +0.43(+1.11%) |
Jul 20, 2021 | 37.50 | 38.87 | 37.19 | 38.27 | 106,389 | +1.08(+2.90%) |
Jul 19, 2021 | 36.80 | 38.08 | 36.51 | 37.19 | 71,920 | -0.94(-2.46%) |
Jul 16, 2021 | 39.59 | 39.59 | 37.99 | 38.13 | 52,691 | -1.12(-2.84%) |
Jul 15, 2021 | 39.02 | 39.62 | 38.93 | 39.24 | 64,298 | +0.03(+0.07%) |
Jul 14, 2021 | 39.50 | 39.71 | 39.05 | 39.21 | 42,609 | -0.25(-0.62%) |
Jul 13, 2021 | 39.89 | 40.21 | 39.19 | 39.46 | 56,894 | -0.56(-1.39%) |
Jul 12, 2021 | 39.04 | 40.05 | 38.58 | 40.02 | 87,024 | +0.60(+1.51%) |
Jul 09, 2021 | 39.04 | 39.90 | 38.12 | 39.42 | 67,140 | +0.85(+2.21%) |
Jul 08, 2021 | 38.08 | 39.15 | 37.51 | 38.57 | 89,622 | -0.47(-1.21%) |
Jul 07, 2021 | 39.40 | 39.71 | 38.99 | 39.04 | 106,008 | -0.42(-1.05%) |
Jul 06, 2021 | 41.71 | 41.71 | 39.30 | 39.46 | 80,887 | -2.40(-5.74%) |
Jul 02, 2021 | 42.76 | 43.02 | 41.82 | 41.86 | 59,102 | -0.72(-1.69%) |