Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.96 | 36.46 | 35.01 | 35.58 | 32,853 | +0.12(+0.34%) |
Sep 29, 2021 | 37.27 | 37.59 | 34.82 | 35.46 | 41,064 | -2.11(-5.62%) |
Sep 28, 2021 | 37.23 | 37.99 | 36.78 | 37.57 | 55,172 | +0.03(+0.08%) |
Sep 27, 2021 | 37.91 | 39.09 | 37.13 | 37.54 | 42,158 | -0.62(-1.62%) |
Sep 24, 2021 | 38.50 | 38.93 | 37.95 | 38.16 | 16,816 | -0.39(-1.01%) |
Sep 23, 2021 | 38.66 | 39.11 | 38.66 | 38.55 | 22,500 | +0.24(+0.63%) |
Sep 22, 2021 | 38.13 | 38.83 | 38.08 | 38.31 | 12,079 | +0.02(+0.05%) |
Sep 21, 2021 | 37.93 | 39.66 | 37.93 | 38.29 | 21,424 | -0.28(-0.73%) |
Sep 20, 2021 | 38.95 | 39.24 | 37.77 | 38.57 | 22,739 | -1.13(-2.85%) |
Sep 17, 2021 | 39.25 | 39.97 | 38.68 | 39.70 | 39,086 | +0.47(+1.20%) |
Sep 16, 2021 | 38.50 | 39.51 | 38.24 | 39.23 | 27,898 | +0.56(+1.45%) |
Sep 15, 2021 | 39.13 | 39.13 | 37.64 | 38.67 | 39,515 | -0.54(-1.38%) |
Sep 14, 2021 | 40.22 | 40.40 | 38.89 | 39.21 | 34,539 | -0.84(-2.10%) |
Sep 13, 2021 | 41.12 | 41.12 | 40.00 | 40.05 | 23,513 | -0.83(-2.03%) |
Sep 10, 2021 | 41.38 | 41.77 | 40.69 | 40.88 | 14,696 | -0.39(-0.94%) |
Sep 09, 2021 | 41.18 | 42.02 | 40.88 | 41.27 | 19,471 | -0.02(-0.05%) |
Sep 08, 2021 | 42.19 | 42.77 | 41.06 | 41.29 | 45,307 | -1.36(-3.19%) |
Sep 07, 2021 | 42.16 | 42.97 | 41.55 | 42.65 | 54,438 | +0.49(+1.16%) |
Sep 03, 2021 | 41.99 | 42.33 | 41.60 | 42.16 | 20,758 | +0.29(+0.69%) |
Sep 02, 2021 | 41.46 | 42.25 | 41.33 | 41.87 | 23,084 | +0.59(+1.43%) |
Sep 01, 2021 | 42.05 | 42.79 | 41.13 | 41.28 | 25,246 | -0.77(-1.83%) |
Aug 31, 2021 | 42.52 | 42.85 | 41.45 | 42.05 | 23,239 | -0.44(-1.04%) |
Aug 30, 2021 | 42.77 | 42.86 | 42.04 | 42.49 | 22,808 | -0.13(-0.31%) |
Aug 27, 2021 | 42.36 | 43.25 | 42.36 | 42.62 | 42,363 | +0.52(+1.24%) |
Aug 26, 2021 | 41.45 | 42.26 | 41.41 | 42.10 | 26,383 | +0.59(+1.42%) |
Aug 25, 2021 | 40.82 | 41.93 | 40.79 | 41.51 | 28,460 | +1.01(+2.49%) |
Aug 24, 2021 | 40.89 | 41.17 | 39.95 | 40.50 | 26,912 | +0.06(+0.15%) |
Aug 23, 2021 | 42.58 | 42.58 | 39.56 | 40.44 | 40,890 | +0.29(+0.72%) |
Aug 20, 2021 | 39.85 | 40.16 | 38.82 | 40.15 | 66,933 | +0.35(+0.88%) |
Aug 19, 2021 | 39.10 | 40.21 | 39.05 | 39.80 | 35,192 | +0.15(+0.38%) |
Aug 18, 2021 | 39.68 | 40.64 | 39.07 | 39.65 | 27,700 | -0.14(-0.35%) |
Aug 17, 2021 | 41.14 | 41.55 | 39.23 | 39.79 | 66,408 | -1.76(-4.24%) |
Aug 16, 2021 | 42.01 | 42.93 | 41.15 | 41.55 | 41,889 | -0.68(-1.61%) |
Aug 13, 2021 | 41.80 | 42.43 | 41.25 | 42.23 | 33,084 | +0.10(+0.24%) |
Aug 12, 2021 | 42.60 | 43.61 | 42.06 | 42.13 | 38,315 | -1.27(-2.93%) |
Aug 11, 2021 | 44.01 | 44.22 | 43.23 | 43.40 | 28,498 | -0.61(-1.39%) |
Aug 10, 2021 | 44.25 | 44.74 | 43.21 | 44.01 | 32,105 | -0.16(-0.36%) |
Aug 09, 2021 | 44.69 | 45.17 | 43.90 | 44.17 | 24,350 | -0.88(-1.95%) |
Aug 06, 2021 | 44.38 | 46.03 | 43.89 | 45.05 | 35,836 | +0.73(+1.65%) |
Aug 05, 2021 | 45.19 | 45.46 | 43.82 | 44.32 | 44,682 | -0.78(-1.73%) |
Aug 04, 2021 | 46.63 | 47.48 | 44.80 | 45.10 | 54,584 | -1.65(-3.53%) |
Aug 03, 2021 | 47.20 | 47.61 | 46.39 | 46.75 | 88,666 | -0.38(-0.81%) |
Aug 02, 2021 | 46.90 | 48.52 | 46.37 | 47.13 | 121,302 | +0.28(+0.60%) |
Jul 30, 2021 | 45.04 | 47.28 | 44.25 | 46.85 | 104,450 | +1.55(+3.42%) |
Jul 29, 2021 | 44.00 | 46.20 | 41.62 | 45.30 | 262,912 | +4.88(+12.07%) |
Jul 28, 2021 | 39.37 | 40.68 | 39.35 | 40.42 | 107,448 | +1.36(+3.48%) |
Jul 27, 2021 | 40.11 | 40.27 | 38.68 | 39.06 | 53,573 | -1.18(-2.93%) |
Jul 26, 2021 | 40.10 | 40.33 | 39.79 | 40.24 | 50,176 | +0.24(+0.60%) |
Jul 23, 2021 | 39.83 | 40.42 | 39.09 | 40.00 | 44,239 | +0.20(+0.50%) |
Jul 22, 2021 | 39.91 | 40.13 | 39.32 | 39.80 | 23,492 | -0.20(-0.50%) |
Jul 21, 2021 | 39.51 | 40.25 | 39.28 | 40.00 | 52,255 | +1.01(+2.59%) |
Jul 20, 2021 | 37.90 | 39.65 | 37.85 | 38.99 | 39,989 | +1.38(+3.67%) |
Jul 19, 2021 | 36.50 | 38.10 | 36.14 | 37.61 | 48,876 | +0.62(+1.68%) |
Jul 16, 2021 | 38.42 | 38.50 | 36.87 | 36.99 | 56,378 | -1.04(-2.73%) |
Jul 15, 2021 | 37.89 | 38.44 | 36.32 | 38.03 | 48,238 | -0.24(-0.63%) |
Jul 14, 2021 | 39.15 | 39.81 | 38.06 | 38.27 | 16,267 | -0.65(-1.67%) |
Jul 13, 2021 | 39.58 | 39.68 | 38.31 | 38.92 | 33,924 | -0.88(-2.21%) |
Jul 12, 2021 | 41.00 | 41.14 | 39.74 | 39.80 | 39,631 | -1.02(-2.50%) |
Jul 09, 2021 | 40.59 | 41.26 | 40.26 | 40.82 | 21,130 | +0.44(+1.09%) |
Jul 08, 2021 | 39.58 | 40.95 | 38.85 | 40.38 | 42,040 | -0.01(-0.02%) |
Jul 07, 2021 | 39.77 | 40.66 | 38.99 | 40.39 | 55,119 | -0.04(-0.10%) |
Jul 06, 2021 | 41.35 | 41.60 | 39.90 | 40.43 | 67,660 | -0.59(-1.44%) |
Jul 02, 2021 | 41.21 | 41.91 | 40.30 | 41.02 | 55,045 | +0.02(+0.05%) |