Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.44 | 36.77 | 35.55 | 35.85 | 203,105 | -0.38(-1.05%) |
Sep 29, 2021 | 36.67 | 36.97 | 36.15 | 36.23 | 136,365 | -0.24(-0.65%) |
Sep 28, 2021 | 37.71 | 38.04 | 36.31 | 36.47 | 139,556 | -1.20(-3.17%) |
Sep 27, 2021 | 36.30 | 38.34 | 36.30 | 37.67 | 157,385 | +1.63(+4.53%) |
Sep 24, 2021 | 36.19 | 36.67 | 35.74 | 36.03 | 166,382 | -0.19(-0.52%) |
Sep 23, 2021 | 36.29 | 36.96 | 35.99 | 36.22 | 182,064 | +0.09(+0.26%) |
Sep 22, 2021 | 36.42 | 38.12 | 36.09 | 36.13 | 404,716 | +0.06(+0.16%) |
Sep 21, 2021 | 35.34 | 36.62 | 32.14 | 36.07 | 565,576 | -1.34(-3.58%) |
Sep 20, 2021 | 37.46 | 37.81 | 36.05 | 37.41 | 154,602 | -0.92(-2.40%) |
Sep 17, 2021 | 38.54 | 38.74 | 38.00 | 38.33 | 521,320 | -0.11(-0.30%) |
Sep 16, 2021 | 39.52 | 39.52 | 38.41 | 38.44 | 118,331 | -0.71(-1.82%) |
Sep 15, 2021 | 39.09 | 39.26 | 38.62 | 39.15 | 106,723 | +0.14(+0.36%) |
Sep 14, 2021 | 39.76 | 40.01 | 38.76 | 39.01 | 133,314 | -0.46(-1.15%) |
Sep 13, 2021 | 39.37 | 39.52 | 38.91 | 39.47 | 102,060 | +0.75(+1.94%) |
Sep 10, 2021 | 39.73 | 40.08 | 38.65 | 38.72 | 89,790 | -0.78(-1.97%) |
Sep 09, 2021 | 39.65 | 39.94 | 39.50 | 39.50 | 183,664 | -0.19(-0.48%) |
Sep 08, 2021 | 40.03 | 40.22 | 39.29 | 39.69 | 90,435 | -0.53(-1.32%) |
Sep 07, 2021 | 41.19 | 41.19 | 40.04 | 40.22 | 127,676 | -1.09(-2.64%) |
Sep 03, 2021 | 41.42 | 41.56 | 41.19 | 41.31 | 88,781 | -0.04(-0.09%) |
Sep 02, 2021 | 41.25 | 41.47 | 40.11 | 41.35 | 72,845 | +0.33(+0.81%) |
Sep 01, 2021 | 40.82 | 41.16 | 40.04 | 41.01 | 99,211 | +0.24(+0.58%) |
Aug 31, 2021 | 41.03 | 41.03 | 40.32 | 40.78 | 91,413 | -0.13(-0.32%) |
Aug 30, 2021 | 41.54 | 41.64 | 40.85 | 40.91 | 95,432 | -0.56(-1.35%) |
Aug 27, 2021 | 40.12 | 41.55 | 40.12 | 41.47 | 98,150 | +1.47(+3.68%) |
Aug 26, 2021 | 40.15 | 40.43 | 39.87 | 40.00 | 76,490 | -0.28(-0.71%) |
Aug 25, 2021 | 39.96 | 40.80 | 39.96 | 40.28 | 74,591 | +0.28(+0.69%) |
Aug 24, 2021 | 39.83 | 40.24 | 39.42 | 40.01 | 68,411 | +0.29(+0.74%) |
Aug 23, 2021 | 39.43 | 39.85 | 39.23 | 39.71 | 61,446 | +0.47(+1.21%) |
Aug 20, 2021 | 38.31 | 39.37 | 38.25 | 39.24 | 100,584 | +0.78(+2.02%) |
Aug 19, 2021 | 37.92 | 38.50 | 37.71 | 38.46 | 84,119 | +0.00(+0.00%) |
Aug 18, 2021 | 38.75 | 39.32 | 38.25 | 38.46 | 72,879 | -0.51(-1.31%) |
Aug 17, 2021 | 39.57 | 39.84 | 38.30 | 38.97 | 104,293 | -0.70(-1.77%) |
Aug 16, 2021 | 39.55 | 40.26 | 39.33 | 39.68 | 83,279 | +0.10(+0.26%) |
Aug 13, 2021 | 39.47 | 39.75 | 39.25 | 39.57 | 46,553 | -0.03(-0.07%) |
Aug 12, 2021 | 40.19 | 40.33 | 39.49 | 39.60 | 73,212 | -0.46(-1.14%) |
Aug 11, 2021 | 39.35 | 40.11 | 39.06 | 40.06 | 72,687 | +0.86(+2.20%) |
Aug 10, 2021 | 38.24 | 39.26 | 38.24 | 39.19 | 86,329 | +0.94(+2.46%) |
Aug 09, 2021 | 38.43 | 38.74 | 37.92 | 38.25 | 77,384 | -0.17(-0.44%) |
Aug 06, 2021 | 38.04 | 38.53 | 38.04 | 38.42 | 66,424 | +0.85(+2.27%) |
Aug 05, 2021 | 37.32 | 37.93 | 36.95 | 37.57 | 96,767 | +0.85(+2.33%) |
Aug 04, 2021 | 37.33 | 37.46 | 36.49 | 36.72 | 106,321 | -0.81(-2.15%) |
Aug 03, 2021 | 37.38 | 37.65 | 36.66 | 37.52 | 145,548 | +0.15(+0.41%) |
Aug 02, 2021 | 37.80 | 38.89 | 37.32 | 37.37 | 105,813 | -0.27(-0.71%) |
Jul 30, 2021 | 37.70 | 38.28 | 37.45 | 37.64 | 85,393 | -0.09(-0.25%) |
Jul 29, 2021 | 37.05 | 37.81 | 36.49 | 37.73 | 66,010 | +0.94(+2.55%) |
Jul 28, 2021 | 37.05 | 37.17 | 36.14 | 36.79 | 120,553 | -0.23(-0.62%) |
Jul 27, 2021 | 36.50 | 37.04 | 36.09 | 37.02 | 175,034 | +0.15(+0.41%) |
Jul 26, 2021 | 36.57 | 37.07 | 36.57 | 36.87 | 130,436 | +0.34(+0.94%) |
Jul 23, 2021 | 36.08 | 36.56 | 35.90 | 36.53 | 172,030 | +0.63(+1.74%) |
Jul 22, 2021 | 36.13 | 36.14 | 35.55 | 35.90 | 317,574 | -0.49(-1.36%) |
Jul 21, 2021 | 35.12 | 36.47 | 35.12 | 36.39 | 322,098 | +1.54(+4.41%) |
Jul 20, 2021 | 34.14 | 35.30 | 33.94 | 34.86 | 161,173 | +0.95(+2.80%) |
Jul 19, 2021 | 33.85 | 34.34 | 33.34 | 33.91 | 113,902 | -0.95(-2.72%) |
Jul 16, 2021 | 36.10 | 36.25 | 34.74 | 34.86 | 81,627 | -1.02(-2.86%) |
Jul 15, 2021 | 35.63 | 36.37 | 35.59 | 35.88 | 97,272 | -0.02(-0.05%) |
Jul 14, 2021 | 36.28 | 37.04 | 35.85 | 35.90 | 122,130 | -0.20(-0.55%) |
Jul 13, 2021 | 37.53 | 37.61 | 36.00 | 36.10 | 253,437 | -1.60(-4.25%) |
Jul 12, 2021 | 36.82 | 37.76 | 36.76 | 37.70 | 130,420 | +0.51(+1.37%) |
Jul 09, 2021 | 37.00 | 37.43 | 36.87 | 37.19 | 117,660 | +0.64(+1.76%) |
Jul 08, 2021 | 36.53 | 37.28 | 35.92 | 36.55 | 243,966 | -0.74(-1.97%) |
Jul 07, 2021 | 36.84 | 37.84 | 36.60 | 37.29 | 158,446 | +0.29(+0.79%) |
Jul 06, 2021 | 37.85 | 37.89 | 36.64 | 37.00 | 115,991 | -1.08(-2.83%) |
Jul 02, 2021 | 39.18 | 39.19 | 37.67 | 38.07 | 120,103 | -1.21(-3.08%) |