Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.87 | 39.97 | 39.14 | 39.22 | 271,644 | -0.68(-1.72%) |
Sep 29, 2021 | 39.77 | 40.39 | 39.29 | 39.90 | 166,880 | -0.13(-0.34%) |
Sep 28, 2021 | 40.69 | 40.71 | 39.53 | 40.04 | 103,186 | +0.17(+0.44%) |
Sep 27, 2021 | 40.11 | 40.93 | 38.98 | 39.87 | 168,320 | +0.51(+1.30%) |
Sep 24, 2021 | 38.57 | 39.73 | 38.57 | 39.35 | 74,728 | +0.57(+1.47%) |
Sep 23, 2021 | 38.57 | 39.73 | 38.28 | 38.79 | 176,404 | +0.42(+1.11%) |
Sep 22, 2021 | 37.18 | 38.71 | 37.09 | 38.36 | 268,225 | +1.49(+4.03%) |
Sep 21, 2021 | 37.32 | 37.79 | 36.74 | 36.88 | 143,928 | -0.07(-0.18%) |
Sep 20, 2021 | 37.70 | 38.51 | 36.71 | 36.94 | 258,583 | -0.79(-2.10%) |
Sep 17, 2021 | 39.26 | 39.34 | 37.61 | 37.73 | 460,465 | -1.72(-4.35%) |
Sep 16, 2021 | 40.06 | 40.19 | 39.05 | 39.45 | 191,181 | -0.58(-1.45%) |
Sep 15, 2021 | 39.30 | 40.38 | 39.10 | 40.03 | 185,826 | +0.65(+1.64%) |
Sep 14, 2021 | 40.38 | 40.71 | 39.17 | 39.38 | 141,302 | -1.19(-2.92%) |
Sep 13, 2021 | 40.16 | 41.17 | 40.13 | 40.57 | 104,626 | +0.85(+2.14%) |
Sep 10, 2021 | 41.48 | 41.50 | 39.69 | 39.72 | 75,229 | -1.54(-3.74%) |
Sep 09, 2021 | 40.82 | 41.84 | 40.64 | 41.26 | 118,436 | +0.05(+0.12%) |
Sep 08, 2021 | 40.70 | 41.37 | 40.65 | 41.22 | 76,872 | +0.71(+1.76%) |
Sep 07, 2021 | 40.50 | 40.87 | 40.32 | 40.50 | 81,944 | +0.07(+0.17%) |
Sep 03, 2021 | 40.74 | 40.94 | 40.34 | 40.43 | 21,761 | -0.51(-1.25%) |
Sep 02, 2021 | 40.27 | 41.23 | 40.27 | 40.95 | 112,431 | +0.68(+1.70%) |
Sep 01, 2021 | 39.73 | 40.40 | 38.63 | 40.26 | 131,452 | +0.89(+2.25%) |
Aug 31, 2021 | 38.64 | 39.66 | 38.43 | 39.37 | 401,243 | +0.73(+1.90%) |
Aug 30, 2021 | 39.30 | 39.41 | 38.64 | 38.64 | 80,736 | -0.36(-0.91%) |
Aug 27, 2021 | 39.07 | 39.90 | 38.82 | 39.00 | 108,093 | +0.17(+0.45%) |
Aug 26, 2021 | 39.25 | 39.63 | 38.82 | 38.82 | 67,301 | -0.45(-1.15%) |
Aug 25, 2021 | 38.99 | 39.91 | 38.81 | 39.28 | 108,761 | +0.23(+0.59%) |
Aug 24, 2021 | 38.93 | 39.89 | 38.73 | 39.05 | 103,660 | +0.19(+0.50%) |
Aug 23, 2021 | 39.48 | 40.17 | 38.77 | 38.85 | 174,256 | -0.82(-2.07%) |
Aug 20, 2021 | 40.94 | 41.20 | 39.34 | 39.67 | 227,577 | -1.64(-3.97%) |
Aug 19, 2021 | 40.90 | 41.31 | 40.19 | 41.31 | 179,562 | -0.08(-0.19%) |
Aug 18, 2021 | 40.15 | 41.52 | 40.00 | 41.39 | 218,882 | +0.52(+1.27%) |
Aug 17, 2021 | 39.72 | 41.07 | 39.72 | 40.87 | 142,252 | +0.83(+2.07%) |
Aug 16, 2021 | 39.55 | 40.43 | 39.36 | 40.04 | 101,667 | +0.18(+0.46%) |
Aug 13, 2021 | 40.57 | 40.57 | 39.33 | 39.86 | 87,891 | -0.44(-1.10%) |
Aug 12, 2021 | 39.52 | 40.30 | 39.02 | 40.30 | 77,901 | +0.68(+1.73%) |
Aug 11, 2021 | 39.65 | 39.90 | 38.98 | 39.62 | 86,557 | +0.46(+1.18%) |
Aug 10, 2021 | 38.69 | 39.30 | 38.11 | 39.15 | 92,163 | +0.66(+1.70%) |
Aug 09, 2021 | 37.22 | 38.60 | 37.22 | 38.50 | 114,744 | +0.85(+2.25%) |
Aug 06, 2021 | 38.42 | 39.14 | 37.64 | 37.65 | 216,907 | -0.93(-2.40%) |
Aug 05, 2021 | 40.07 | 40.07 | 38.32 | 38.57 | 157,496 | -0.49(-1.26%) |
Aug 04, 2021 | 39.61 | 40.17 | 39.07 | 39.07 | 407,566 | -0.67(-1.70%) |
Aug 03, 2021 | 40.28 | 40.98 | 39.67 | 39.74 | 133,779 | -0.39(-0.96%) |
Aug 02, 2021 | 41.05 | 41.42 | 40.03 | 40.13 | 117,272 | -0.64(-1.56%) |
Jul 30, 2021 | 40.60 | 41.56 | 40.58 | 40.76 | 145,197 | +0.21(+0.52%) |
Jul 29, 2021 | 40.69 | 40.96 | 40.16 | 40.55 | 80,183 | -0.13(-0.33%) |
Jul 28, 2021 | 39.92 | 40.87 | 39.16 | 40.69 | 76,995 | +1.15(+2.90%) |
Jul 27, 2021 | 39.92 | 40.02 | 39.18 | 39.54 | 114,404 | -0.47(-1.18%) |
Jul 26, 2021 | 39.97 | 40.46 | 39.87 | 40.01 | 195,238 | -0.01(-0.02%) |
Jul 23, 2021 | 40.45 | 41.23 | 39.97 | 40.02 | 75,024 | -0.25(-0.62%) |
Jul 22, 2021 | 40.50 | 41.00 | 40.27 | 40.27 | 81,812 | -0.30(-0.74%) |
Jul 21, 2021 | 41.47 | 42.30 | 40.47 | 40.57 | 231,345 | -1.23(-2.95%) |
Jul 20, 2021 | 39.98 | 41.83 | 39.92 | 41.80 | 183,371 | +1.48(+3.66%) |
Jul 19, 2021 | 40.93 | 41.31 | 40.12 | 40.33 | 182,224 | -1.12(-2.70%) |
Jul 16, 2021 | 41.67 | 41.84 | 41.03 | 41.45 | 70,770 | +0.27(+0.66%) |
Jul 15, 2021 | 41.46 | 41.84 | 40.98 | 41.18 | 93,654 | -0.28(-0.67%) |
Jul 14, 2021 | 42.25 | 43.11 | 41.46 | 41.46 | 112,870 | -1.06(-2.49%) |
Jul 13, 2021 | 42.53 | 43.54 | 42.52 | 42.52 | 124,045 | -0.90(-2.07%) |
Jul 12, 2021 | 43.27 | 43.59 | 42.94 | 43.41 | 79,742 | -0.13(-0.29%) |
Jul 09, 2021 | 42.71 | 43.71 | 42.71 | 43.54 | 147,483 | +0.92(+2.15%) |
Jul 08, 2021 | 42.55 | 43.21 | 42.19 | 42.62 | 101,682 | -0.75(-1.73%) |
Jul 07, 2021 | 43.40 | 43.75 | 42.43 | 43.38 | 119,728 | -0.01(-0.02%) |
Jul 06, 2021 | 44.12 | 44.12 | 42.33 | 43.39 | 113,026 | -0.49(-1.12%) |
Jul 02, 2021 | 43.34 | 44.03 | 42.43 | 43.88 | 124,058 | +0.39(+0.89%) |