Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.37 | 37.00 | 36.24 | 36.61 | 239,394 | +0.41(+1.13%) |
Sep 29, 2021 | 36.70 | 36.99 | 35.67 | 36.20 | 128,241 | -0.16(-0.44%) |
Sep 28, 2021 | 37.29 | 37.29 | 36.11 | 36.36 | 102,915 | -0.94(-2.52%) |
Sep 27, 2021 | 36.32 | 37.45 | 35.78 | 37.30 | 151,175 | +0.74(+2.02%) |
Sep 24, 2021 | 36.97 | 37.55 | 36.29 | 36.56 | 112,441 | -0.93(-2.48%) |
Sep 23, 2021 | 37.00 | 38.53 | 36.82 | 37.49 | 166,657 | +1.35(+3.74%) |
Sep 22, 2021 | 37.21 | 37.48 | 35.85 | 36.14 | 177,501 | -2.04(-5.34%) |
Sep 21, 2021 | 38.37 | 38.77 | 38.14 | 38.18 | 95,698 | +0.00(+0.00%) |
Sep 20, 2021 | 38.26 | 39.43 | 38.16 | 38.18 | 173,550 | -0.75(-1.93%) |
Sep 17, 2021 | 38.09 | 39.00 | 37.84 | 38.93 | 228,902 | +1.39(+3.70%) |
Sep 16, 2021 | 37.94 | 38.08 | 37.38 | 37.54 | 380,874 | -0.87(-2.27%) |
Sep 15, 2021 | 39.09 | 41.07 | 38.10 | 38.41 | 258,284 | -0.73(-1.87%) |
Sep 14, 2021 | 39.70 | 40.09 | 38.95 | 39.14 | 120,445 | -0.90(-2.25%) |
Sep 13, 2021 | 40.20 | 40.56 | 39.37 | 40.04 | 100,851 | +1.19(+3.06%) |
Sep 10, 2021 | 40.28 | 40.28 | 38.67 | 38.85 | 103,077 | -0.64(-1.62%) |
Sep 09, 2021 | 38.65 | 39.85 | 38.65 | 39.49 | 110,665 | +0.12(+0.30%) |
Sep 08, 2021 | 38.87 | 39.39 | 37.86 | 39.37 | 234,781 | -0.41(-1.03%) |
Sep 07, 2021 | 42.08 | 42.08 | 39.02 | 39.78 | 302,589 | -3.10(-7.23%) |
Sep 03, 2021 | 41.44 | 42.93 | 41.44 | 42.88 | 292,850 | +1.84(+4.48%) |
Sep 02, 2021 | 40.70 | 41.15 | 40.13 | 41.04 | 99,098 | +0.42(+1.03%) |
Sep 01, 2021 | 40.23 | 40.90 | 39.28 | 40.62 | 205,904 | +0.26(+0.64%) |
Aug 31, 2021 | 38.49 | 40.67 | 37.76 | 40.36 | 533,403 | +2.25(+5.90%) |
Aug 30, 2021 | 37.69 | 38.50 | 37.49 | 38.11 | 172,008 | +0.68(+1.82%) |
Aug 27, 2021 | 36.87 | 37.48 | 36.76 | 37.43 | 210,666 | +0.42(+1.13%) |
Aug 26, 2021 | 37.25 | 37.73 | 36.70 | 37.01 | 196,185 | -0.87(-2.30%) |
Aug 25, 2021 | 38.51 | 38.51 | 37.79 | 37.88 | 88,345 | -1.04(-2.67%) |
Aug 24, 2021 | 38.40 | 38.92 | 37.90 | 38.92 | 157,800 | +0.71(+1.86%) |
Aug 23, 2021 | 37.95 | 38.38 | 37.35 | 38.21 | 257,398 | +0.54(+1.43%) |
Aug 20, 2021 | 37.80 | 38.29 | 37.03 | 37.67 | 222,957 | -0.69(-1.80%) |
Aug 19, 2021 | 39.70 | 39.90 | 38.34 | 38.36 | 185,179 | -1.96(-4.86%) |
Aug 18, 2021 | 40.19 | 41.15 | 40.12 | 40.32 | 125,958 | -0.25(-0.62%) |
Aug 17, 2021 | 39.27 | 40.90 | 39.05 | 40.57 | 327,071 | +0.71(+1.78%) |
Aug 16, 2021 | 40.38 | 40.38 | 39.27 | 39.86 | 191,804 | -1.29(-3.13%) |
Aug 13, 2021 | 40.79 | 41.44 | 40.40 | 41.15 | 102,572 | -0.40(-0.96%) |
Aug 12, 2021 | 41.13 | 41.92 | 40.00 | 41.55 | 308,585 | +0.18(+0.44%) |
Aug 11, 2021 | 42.41 | 42.48 | 40.62 | 41.37 | 209,684 | -0.94(-2.22%) |
Aug 10, 2021 | 43.00 | 43.18 | 42.18 | 42.31 | 116,192 | -0.63(-1.47%) |
Aug 09, 2021 | 42.17 | 43.00 | 42.10 | 42.94 | 143,981 | +1.01(+2.41%) |
Aug 06, 2021 | 42.31 | 42.31 | 41.46 | 41.93 | 152,234 | -0.69(-1.62%) |
Aug 05, 2021 | 41.74 | 43.09 | 41.40 | 42.62 | 249,728 | +0.82(+1.96%) |
Aug 04, 2021 | 42.83 | 42.87 | 41.63 | 41.80 | 175,428 | -1.00(-2.34%) |
Aug 03, 2021 | 42.80 | 43.40 | 42.27 | 42.80 | 335,691 | +0.01(+0.02%) |
Aug 02, 2021 | 41.82 | 43.00 | 41.37 | 42.79 | 277,058 | +0.74(+1.76%) |
Jul 30, 2021 | 40.91 | 42.27 | 40.73 | 42.05 | 438,976 | +1.07(+2.61%) |
Jul 29, 2021 | 43.92 | 43.94 | 40.34 | 40.98 | 412,348 | -0.83(-1.99%) |
Jul 28, 2021 | 38.80 | 41.90 | 38.11 | 41.81 | 349,114 | +5.36(+14.71%) |
Jul 27, 2021 | 37.97 | 37.97 | 35.90 | 36.45 | 486,650 | -2.83(-7.20%) |
Jul 26, 2021 | 39.22 | 39.90 | 38.50 | 39.28 | 289,676 | -1.11(-2.75%) |
Jul 23, 2021 | 41.24 | 41.49 | 39.64 | 40.39 | 330,743 | -1.52(-3.63%) |
Jul 22, 2021 | 41.90 | 43.36 | 41.11 | 41.91 | 379,772 | +0.48(+1.16%) |
Jul 21, 2021 | 40.39 | 41.59 | 39.89 | 41.43 | 248,118 | +1.39(+3.47%) |
Jul 20, 2021 | 39.75 | 40.23 | 39.62 | 40.04 | 218,017 | +0.28(+0.70%) |
Jul 19, 2021 | 39.84 | 40.34 | 39.18 | 39.76 | 377,878 | +0.25(+0.63%) |
Jul 16, 2021 | 40.12 | 40.38 | 39.06 | 39.51 | 357,452 | +1.41(+3.70%) |
Jul 15, 2021 | 38.40 | 39.37 | 37.68 | 38.10 | 451,601 | +0.20(+0.53%) |
Jul 14, 2021 | 37.69 | 38.43 | 37.58 | 37.90 | 264,190 | -0.18(-0.47%) |
Jul 13, 2021 | 37.29 | 38.38 | 36.68 | 38.08 | 369,784 | +0.62(+1.66%) |
Jul 12, 2021 | 37.20 | 37.60 | 36.47 | 37.46 | 367,750 | -0.06(-0.16%) |
Jul 09, 2021 | 37.51 | 37.78 | 36.84 | 37.52 | 565,517 | -0.15(-0.40%) |
Jul 08, 2021 | 36.29 | 37.67 | 36.13 | 37.67 | 444,732 | +0.64(+1.73%) |
Jul 07, 2021 | 35.80 | 37.18 | 35.66 | 37.03 | 538,263 | +1.37(+3.84%) |
Jul 06, 2021 | 35.50 | 35.78 | 34.22 | 35.66 | 1,609,594 | -4.68(-11.60%) |
Jul 02, 2021 | 39.35 | 40.62 | 38.62 | 40.34 | 760,903 | +1.63(+4.21%) |