Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.85 | 38.29 | 37.21 | 37.29 | 477,371 | -0.56(-1.48%) |
Sep 29, 2021 | 37.98 | 38.21 | 37.68 | 37.85 | 409,184 | +0.06(+0.15%) |
Sep 28, 2021 | 37.69 | 38.14 | 37.29 | 37.79 | 565,187 | +0.16(+0.43%) |
Sep 27, 2021 | 36.98 | 38.38 | 36.98 | 37.63 | 591,242 | +0.86(+2.35%) |
Sep 24, 2021 | 36.52 | 37.31 | 36.52 | 36.77 | 365,330 | +0.03(+0.08%) |
Sep 23, 2021 | 35.67 | 37.14 | 35.58 | 36.74 | 613,208 | +1.31(+3.69%) |
Sep 22, 2021 | 35.38 | 36.18 | 35.35 | 35.43 | 489,419 | +0.61(+1.74%) |
Sep 21, 2021 | 36.08 | 36.40 | 34.78 | 34.82 | 967,681 | -0.96(-2.68%) |
Sep 20, 2021 | 34.81 | 35.99 | 34.61 | 35.78 | 716,136 | -0.06(-0.16%) |
Sep 17, 2021 | 36.61 | 36.83 | 35.69 | 35.84 | 1,558,187 | -0.84(-2.30%) |
Sep 16, 2021 | 37.23 | 37.33 | 36.67 | 36.68 | 394,852 | -0.41(-1.10%) |
Sep 15, 2021 | 36.74 | 37.34 | 36.57 | 37.09 | 518,309 | +0.35(+0.95%) |
Sep 14, 2021 | 37.28 | 37.52 | 36.31 | 36.74 | 652,168 | -0.41(-1.10%) |
Sep 13, 2021 | 36.73 | 37.43 | 35.93 | 37.15 | 583,895 | +0.73(+2.00%) |
Sep 10, 2021 | 37.70 | 37.70 | 36.40 | 36.42 | 392,607 | -1.00(-2.66%) |
Sep 09, 2021 | 36.78 | 38.02 | 36.60 | 37.41 | 736,907 | +0.59(+1.60%) |
Sep 08, 2021 | 37.32 | 37.60 | 36.40 | 36.82 | 376,321 | -0.59(-1.56%) |
Sep 07, 2021 | 38.08 | 38.63 | 37.28 | 37.41 | 468,088 | -0.91(-2.37%) |
Sep 03, 2021 | 38.17 | 38.70 | 37.95 | 38.31 | 727,612 | +0.45(+1.20%) |
Sep 02, 2021 | 37.40 | 38.12 | 37.30 | 37.86 | 655,154 | +0.61(+1.65%) |
Sep 01, 2021 | 37.59 | 37.86 | 37.19 | 37.25 | 443,608 | -0.26(-0.70%) |
Aug 31, 2021 | 37.43 | 37.94 | 37.31 | 37.51 | 418,709 | -0.08(-0.20%) |
Aug 30, 2021 | 38.27 | 38.27 | 37.48 | 37.59 | 614,994 | -0.52(-1.36%) |
Aug 27, 2021 | 37.38 | 38.32 | 37.38 | 38.11 | 699,419 | +0.73(+1.94%) |
Aug 26, 2021 | 38.83 | 39.00 | 37.17 | 37.38 | 655,136 | -1.60(-4.09%) |
Aug 25, 2021 | 38.76 | 39.65 | 38.25 | 38.98 | 1,805,271 | +0.32(+0.83%) |
Aug 24, 2021 | 37.71 | 38.98 | 37.71 | 38.65 | 746,046 | +0.97(+2.58%) |
Aug 23, 2021 | 38.21 | 38.41 | 37.62 | 37.68 | 837,769 | -0.11(-0.30%) |
Aug 20, 2021 | 37.68 | 37.98 | 37.44 | 37.80 | 385,035 | -0.07(-0.17%) |
Aug 19, 2021 | 38.62 | 38.68 | 37.58 | 37.86 | 768,918 | -1.22(-3.12%) |
Aug 18, 2021 | 39.90 | 40.13 | 39.06 | 39.08 | 1,463,230 | -0.99(-2.47%) |
Aug 17, 2021 | 40.12 | 40.44 | 39.47 | 40.07 | 854,387 | -0.61(-1.51%) |
Aug 16, 2021 | 40.77 | 40.91 | 40.09 | 40.68 | 1,016,996 | -0.38(-0.92%) |
Aug 13, 2021 | 41.13 | 41.23 | 40.84 | 41.06 | 466,400 | -0.01(-0.02%) |
Aug 12, 2021 | 40.83 | 41.09 | 40.37 | 41.07 | 398,003 | +0.01(+0.02%) |
Aug 11, 2021 | 40.42 | 41.11 | 39.63 | 41.06 | 404,234 | +0.91(+2.26%) |
Aug 10, 2021 | 39.38 | 40.20 | 39.23 | 40.16 | 348,334 | +0.76(+1.92%) |
Aug 09, 2021 | 39.67 | 39.67 | 38.42 | 39.40 | 1,182,617 | -0.76(-1.90%) |
Aug 06, 2021 | 40.87 | 41.41 | 38.39 | 40.16 | 1,093,944 | -0.62(-1.53%) |
Aug 05, 2021 | 40.01 | 40.92 | 39.66 | 40.79 | 586,596 | +1.04(+2.61%) |
Aug 04, 2021 | 39.53 | 39.98 | 39.11 | 39.75 | 1,141,767 | -0.38(-0.94%) |
Aug 03, 2021 | 39.68 | 40.16 | 38.56 | 40.13 | 701,874 | +0.39(+0.97%) |
Aug 02, 2021 | 40.32 | 41.16 | 39.29 | 39.74 | 705,451 | -0.25(-0.61%) |
Jul 30, 2021 | 39.65 | 40.25 | 39.31 | 39.99 | 576,806 | -0.16(-0.40%) |
Jul 29, 2021 | 40.21 | 40.69 | 40.00 | 40.15 | 290,155 | +0.47(+1.19%) |
Jul 28, 2021 | 39.40 | 40.05 | 38.98 | 39.67 | 467,503 | +0.63(+1.62%) |
Jul 27, 2021 | 38.56 | 39.12 | 38.29 | 39.04 | 433,612 | -0.16(-0.41%) |
Jul 26, 2021 | 39.08 | 39.59 | 38.80 | 39.20 | 409,000 | +0.36(+0.92%) |
Jul 23, 2021 | 39.14 | 39.46 | 38.33 | 38.84 | 549,434 | -0.14(-0.36%) |
Jul 22, 2021 | 39.65 | 39.65 | 38.44 | 38.98 | 450,717 | -0.61(-1.55%) |
Jul 21, 2021 | 39.20 | 40.36 | 39.15 | 39.60 | 468,685 | +0.70(+1.80%) |
Jul 20, 2021 | 36.68 | 39.18 | 36.67 | 38.90 | 802,489 | +2.13(+5.80%) |
Jul 19, 2021 | 37.04 | 37.69 | 36.16 | 36.77 | 1,130,656 | -1.26(-3.30%) |
Jul 16, 2021 | 39.58 | 39.59 | 37.85 | 38.02 | 758,091 | -1.15(-2.94%) |
Jul 15, 2021 | 38.48 | 39.43 | 38.48 | 39.17 | 441,879 | +0.26(+0.68%) |
Jul 14, 2021 | 39.33 | 39.73 | 38.34 | 38.91 | 422,097 | -0.07(-0.17%) |
Jul 13, 2021 | 39.43 | 39.60 | 38.79 | 38.98 | 366,091 | -0.78(-1.97%) |
Jul 12, 2021 | 39.08 | 39.89 | 39.04 | 39.76 | 478,703 | -0.11(-0.28%) |
Jul 09, 2021 | 39.18 | 39.94 | 38.97 | 39.87 | 502,008 | +1.41(+3.66%) |
Jul 08, 2021 | 38.06 | 39.67 | 37.19 | 38.47 | 875,618 | -0.37(-0.95%) |
Jul 07, 2021 | 38.43 | 39.25 | 38.31 | 38.83 | 529,349 | +0.09(+0.22%) |
Jul 06, 2021 | 39.67 | 39.68 | 38.10 | 38.75 | 656,575 | -1.10(-2.77%) |
Jul 02, 2021 | 39.99 | 40.04 | 39.66 | 39.85 | 245,285 | -0.19(-0.47%) |