Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.75 | 41.43 | 40.75 | 41.14 | 106,897 | +0.30(+0.73%) |
Sep 29, 2021 | 41.40 | 41.42 | 40.72 | 40.84 | 152,435 | -0.63(-1.52%) |
Sep 28, 2021 | 41.94 | 41.94 | 41.22 | 41.47 | 114,286 | -2.56(-5.81%) |
Sep 27, 2021 | 44.07 | 44.35 | 43.88 | 44.03 | 85,997 | -0.05(-0.11%) |
Sep 24, 2021 | 43.81 | 44.11 | 43.71 | 44.08 | 129,768 | -0.26(-0.59%) |
Sep 23, 2021 | 44.04 | 44.34 | 44.04 | 44.34 | 145,238 | +1.26(+2.92%) |
Sep 22, 2021 | 42.59 | 43.23 | 42.51 | 43.08 | 138,615 | +0.40(+0.94%) |
Sep 21, 2021 | 42.64 | 42.80 | 42.25 | 42.68 | 78,545 | +0.86(+2.06%) |
Sep 20, 2021 | 41.55 | 41.88 | 41.34 | 41.82 | 130,488 | -1.51(-3.48%) |
Sep 17, 2021 | 43.87 | 43.87 | 42.88 | 43.33 | 67,144 | -0.91(-2.06%) |
Sep 16, 2021 | 44.00 | 44.33 | 43.79 | 44.24 | 115,804 | -0.54(-1.21%) |
Sep 15, 2021 | 44.89 | 44.96 | 44.39 | 44.78 | 65,143 | +0.20(+0.44%) |
Sep 14, 2021 | 44.53 | 44.87 | 44.42 | 44.59 | 54,622 | +0.66(+1.51%) |
Sep 13, 2021 | 43.99 | 44.06 | 43.63 | 43.92 | 78,555 | -0.18(-0.41%) |
Sep 10, 2021 | 44.54 | 44.76 | 44.06 | 44.10 | 101,078 | +0.87(+2.01%) |
Sep 09, 2021 | 43.28 | 43.56 | 43.19 | 43.23 | 63,827 | +0.45(+1.05%) |
Sep 08, 2021 | 43.07 | 43.07 | 42.54 | 42.78 | 81,791 | -0.87(-1.99%) |
Sep 07, 2021 | 43.83 | 43.83 | 43.49 | 43.65 | 45,193 | -0.15(-0.34%) |
Sep 03, 2021 | 43.54 | 43.95 | 43.48 | 43.80 | 39,355 | -0.01(-0.02%) |
Sep 02, 2021 | 43.83 | 44.00 | 43.73 | 43.81 | 84,959 | +0.67(+1.55%) |
Sep 01, 2021 | 42.86 | 43.40 | 42.67 | 43.14 | 50,739 | +0.55(+1.29%) |
Aug 31, 2021 | 43.17 | 43.18 | 42.30 | 42.59 | 56,624 | -0.76(-1.75%) |
Aug 30, 2021 | 43.02 | 43.39 | 42.82 | 43.35 | 113,672 | +0.73(+1.71%) |
Aug 27, 2021 | 41.64 | 42.67 | 41.64 | 42.62 | 135,383 | +0.94(+2.26%) |
Aug 26, 2021 | 41.65 | 41.79 | 41.53 | 41.68 | 87,153 | -0.10(-0.25%) |
Aug 25, 2021 | 41.62 | 41.89 | 41.59 | 41.78 | 68,923 | +0.41(+1.00%) |
Aug 24, 2021 | 41.17 | 41.40 | 41.09 | 41.37 | 60,840 | +0.77(+1.90%) |
Aug 23, 2021 | 40.37 | 40.66 | 40.22 | 40.60 | 121,734 | +0.49(+1.22%) |
Aug 20, 2021 | 39.61 | 40.14 | 39.59 | 40.11 | 130,026 | +0.94(+2.40%) |
Aug 19, 2021 | 38.34 | 39.31 | 38.30 | 39.17 | 87,741 | -0.39(-0.99%) |
Aug 18, 2021 | 39.41 | 39.83 | 39.38 | 39.56 | 51,494 | +0.05(+0.13%) |
Aug 17, 2021 | 39.73 | 39.82 | 39.21 | 39.51 | 102,363 | -0.91(-2.25%) |
Aug 16, 2021 | 40.56 | 40.62 | 40.12 | 40.42 | 68,205 | -0.33(-0.81%) |
Aug 13, 2021 | 40.52 | 40.75 | 40.46 | 40.75 | 64,376 | +0.10(+0.25%) |
Aug 12, 2021 | 41.09 | 41.09 | 40.65 | 40.65 | 64,464 | -0.58(-1.41%) |
Aug 11, 2021 | 41.25 | 41.27 | 40.77 | 41.23 | 41,435 | -0.15(-0.36%) |
Aug 10, 2021 | 41.77 | 41.84 | 41.23 | 41.38 | 72,895 | -0.35(-0.84%) |
Aug 09, 2021 | 42.08 | 42.08 | 41.49 | 41.73 | 58,224 | +0.35(+0.85%) |
Aug 06, 2021 | 41.47 | 41.53 | 41.28 | 41.38 | 59,522 | -0.32(-0.77%) |
Aug 05, 2021 | 41.60 | 41.90 | 41.55 | 41.70 | 296,411 | +0.72(+1.76%) |
Aug 04, 2021 | 41.02 | 41.33 | 40.87 | 40.98 | 713,073 | +1.37(+3.46%) |
Aug 03, 2021 | 39.78 | 39.78 | 39.23 | 39.61 | 158,487 | +0.04(+0.10%) |
Aug 02, 2021 | 39.62 | 39.81 | 39.45 | 39.57 | 169,097 | +1.29(+3.37%) |
Jul 30, 2021 | 38.25 | 38.48 | 38.10 | 38.28 | 1,316,011 | -0.70(-1.80%) |
Jul 29, 2021 | 38.88 | 39.13 | 38.84 | 38.98 | 475,603 | +1.20(+3.17%) |
Jul 28, 2021 | 37.29 | 37.84 | 37.25 | 37.78 | 964,539 | +0.53(+1.42%) |
Jul 27, 2021 | 37.60 | 37.83 | 36.94 | 37.25 | 98,679 | -0.94(-2.46%) |
Jul 26, 2021 | 38.16 | 38.37 | 37.92 | 38.19 | 105,831 | +0.47(+1.26%) |
Jul 23, 2021 | 37.75 | 37.85 | 37.57 | 37.72 | 64,842 | +0.55(+1.47%) |
Jul 22, 2021 | 37.32 | 37.73 | 37.17 | 37.17 | 329,302 | -0.84(-2.21%) |
Jul 21, 2021 | 37.75 | 38.08 | 37.64 | 38.01 | 103,981 | +1.31(+3.57%) |
Jul 20, 2021 | 36.10 | 36.81 | 35.95 | 36.70 | 126,860 | +0.20(+0.55%) |
Jul 19, 2021 | 36.06 | 36.50 | 35.94 | 36.50 | 176,199 | -0.72(-1.93%) |
Jul 16, 2021 | 38.03 | 38.30 | 37.21 | 37.22 | 131,296 | -1.19(-3.11%) |
Jul 15, 2021 | 38.74 | 38.77 | 38.20 | 38.41 | 49,746 | -1.07(-2.71%) |
Jul 14, 2021 | 39.31 | 39.69 | 39.30 | 39.48 | 143,617 | +0.49(+1.26%) |
Jul 13, 2021 | 38.69 | 39.15 | 38.61 | 38.99 | 75,014 | -0.18(-0.46%) |
Jul 12, 2021 | 39.33 | 39.37 | 38.98 | 39.17 | 70,030 | -0.22(-0.56%) |
Jul 09, 2021 | 38.99 | 39.39 | 38.70 | 39.39 | 51,993 | +0.91(+2.36%) |
Jul 08, 2021 | 37.85 | 38.64 | 37.70 | 38.48 | 106,176 | -1.03(-2.59%) |
Jul 07, 2021 | 39.99 | 39.99 | 39.25 | 39.51 | 96,433 | +0.26(+0.65%) |
Jul 06, 2021 | 39.65 | 39.76 | 39.05 | 39.25 | 68,377 | -0.05(-0.13%) |
Jul 02, 2021 | 39.63 | 39.66 | 39.16 | 39.30 | 66,662 | +0.04(+0.10%) |