Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.43 | 39.43 | 39.02 | 39.22 | 124,840 | +0.08(+0.22%) |
Sep 29, 2021 | 39.64 | 39.64 | 39.13 | 39.13 | 10,627 | -0.34(-0.86%) |
Sep 28, 2021 | 39.96 | 40.01 | 39.44 | 39.47 | 27,897 | -0.85(-2.11%) |
Sep 27, 2021 | 40.26 | 40.39 | 40.05 | 40.32 | 54,857 | +0.05(+0.13%) |
Sep 24, 2021 | 40.23 | 40.32 | 40.14 | 40.27 | 27,791 | +0.25(+0.62%) |
Sep 23, 2021 | 40.05 | 40.37 | 40.02 | 40.02 | 65,024 | +0.29(+0.74%) |
Sep 22, 2021 | 39.25 | 40.02 | 39.25 | 39.73 | 88,258 | +0.39(+0.98%) |
Sep 21, 2021 | 39.48 | 39.48 | 39.17 | 39.34 | 11,117 | +0.00(+0.00%) |
Sep 20, 2021 | 39.49 | 39.49 | 38.94 | 39.34 | 21,347 | -0.45(-1.14%) |
Sep 17, 2021 | 39.75 | 39.88 | 39.61 | 39.80 | 16,211 | -0.11(-0.27%) |
Sep 16, 2021 | 39.67 | 39.91 | 39.60 | 39.91 | 8,266 | +0.15(+0.39%) |
Sep 15, 2021 | 39.47 | 39.81 | 39.47 | 39.75 | 11,626 | +0.28(+0.70%) |
Sep 14, 2021 | 39.79 | 39.79 | 39.46 | 39.47 | 18,774 | -0.15(-0.37%) |
Sep 13, 2021 | 39.77 | 39.77 | 39.40 | 39.62 | 28,398 | +0.05(+0.12%) |
Sep 10, 2021 | 39.85 | 39.98 | 39.57 | 39.57 | 10,924 | -0.32(-0.79%) |
Sep 09, 2021 | 39.97 | 39.97 | 39.81 | 39.89 | 11,592 | +0.08(+0.21%) |
Sep 08, 2021 | 40.08 | 40.31 | 39.70 | 39.81 | 69,224 | -0.24(-0.60%) |
Sep 07, 2021 | 40.31 | 40.31 | 40.03 | 40.04 | 1,100,963 | -0.22(-0.54%) |
Sep 03, 2021 | 40.26 | 40.57 | 40.05 | 40.26 | 10,115 | -0.02(-0.06%) |
Sep 02, 2021 | 40.11 | 40.44 | 40.11 | 40.28 | 36,935 | +0.11(+0.27%) |
Sep 01, 2021 | 39.94 | 40.32 | 39.94 | 40.18 | 231,236 | +0.16(+0.40%) |
Aug 31, 2021 | 40.29 | 40.29 | 39.78 | 40.01 | 18,499 | -0.07(-0.17%) |
Aug 30, 2021 | 39.84 | 40.29 | 39.84 | 40.08 | 1,167,110 | +0.31(+0.78%) |
Aug 27, 2021 | 39.55 | 39.81 | 39.48 | 39.77 | 12,026 | +0.57(+1.45%) |
Aug 26, 2021 | 39.47 | 39.47 | 39.20 | 39.20 | 18,254 | -0.29(-0.74%) |
Aug 25, 2021 | 39.18 | 39.56 | 39.17 | 39.50 | 16,809 | +0.17(+0.43%) |
Aug 24, 2021 | 39.04 | 39.35 | 38.93 | 39.33 | 18,810 | +0.51(+1.31%) |
Aug 23, 2021 | 38.50 | 38.86 | 38.47 | 38.82 | 10,273 | +0.48(+1.25%) |
Aug 20, 2021 | 37.92 | 38.34 | 37.92 | 38.34 | 16,292 | +0.30(+0.79%) |
Aug 19, 2021 | 38.10 | 38.32 | 37.86 | 38.04 | 101,362 | -0.31(-0.80%) |
Aug 18, 2021 | 38.39 | 38.63 | 38.27 | 38.35 | 32,725 | -0.16(-0.42%) |
Aug 17, 2021 | 38.97 | 38.97 | 38.26 | 38.51 | 57,011 | -0.32(-0.83%) |
Aug 16, 2021 | 39.01 | 39.01 | 38.68 | 38.83 | 34,748 | -0.35(-0.88%) |
Aug 13, 2021 | 39.26 | 39.66 | 39.17 | 39.18 | 10,084 | -0.23(-0.59%) |
Aug 12, 2021 | 39.42 | 39.47 | 39.36 | 39.41 | 7,958 | +0.07(+0.18%) |
Aug 11, 2021 | 39.37 | 39.48 | 39.23 | 39.34 | 15,463 | +0.00(+0.00%) |
Aug 10, 2021 | 39.37 | 39.52 | 39.34 | 39.34 | 42,531 | -0.10(-0.25%) |
Aug 09, 2021 | 39.44 | 39.54 | 39.27 | 39.44 | 1,271,515 | +0.00(+0.00%) |
Aug 06, 2021 | 39.54 | 39.58 | 39.36 | 39.44 | 42,751 | -0.15(-0.39%) |
Aug 05, 2021 | 39.56 | 39.61 | 39.41 | 39.60 | 84,293 | +0.28(+0.71%) |
Aug 04, 2021 | 39.21 | 39.67 | 39.21 | 39.32 | 49,083 | -0.04(-0.10%) |
Aug 03, 2021 | 39.54 | 39.54 | 39.10 | 39.36 | 45,624 | +0.00(+0.00%) |
Aug 02, 2021 | 39.50 | 39.68 | 39.18 | 39.36 | 574,279 | +0.17(+0.43%) |
Jul 30, 2021 | 39.33 | 39.46 | 39.19 | 39.19 | 55,092 | +0.05(+0.12%) |
Jul 29, 2021 | 39.28 | 39.67 | 39.14 | 39.14 | 311,395 | -0.31(-0.78%) |
Jul 28, 2021 | 39.27 | 39.56 | 39.01 | 39.45 | 54,841 | +0.28(+0.71%) |
Jul 27, 2021 | 39.37 | 39.37 | 38.53 | 39.17 | 17,639 | +0.22(+0.55%) |
Jul 26, 2021 | 39.14 | 39.52 | 38.96 | 38.96 | 1,288,819 | -0.34(-0.86%) |
Jul 23, 2021 | 39.33 | 39.33 | 39.01 | 39.30 | 8,601 | +0.21(+0.53%) |
Jul 22, 2021 | 38.95 | 39.30 | 38.92 | 39.09 | 88,484 | -0.03(-0.08%) |
Jul 21, 2021 | 38.62 | 39.13 | 38.62 | 39.12 | 61,451 | +0.55(+1.44%) |
Jul 20, 2021 | 37.94 | 38.63 | 37.94 | 38.56 | 21,615 | +0.72(+1.89%) |
Jul 19, 2021 | 37.56 | 37.90 | 37.29 | 37.85 | 349,037 | -0.25(-0.65%) |
Jul 16, 2021 | 38.18 | 38.50 | 37.99 | 38.10 | 45,530 | -0.34(-0.88%) |
Jul 15, 2021 | 38.79 | 38.79 | 38.18 | 38.43 | 81,613 | -0.42(-1.07%) |
Jul 14, 2021 | 39.46 | 39.46 | 38.70 | 38.85 | 49,525 | -0.32(-0.81%) |
Jul 13, 2021 | 39.49 | 39.62 | 39.14 | 39.16 | 49,814 | -0.37(-0.93%) |
Jul 12, 2021 | 39.77 | 40.03 | 39.53 | 39.53 | 1,025,998 | -0.15(-0.37%) |
Jul 09, 2021 | 39.48 | 39.75 | 39.27 | 39.68 | 21,732 | +0.42(+1.06%) |
Jul 08, 2021 | 39.09 | 39.38 | 38.82 | 39.27 | 33,878 | -0.37(-0.92%) |
Jul 07, 2021 | 39.66 | 40.12 | 39.45 | 39.63 | 55,474 | -0.13(-0.32%) |
Jul 06, 2021 | 39.73 | 39.87 | 39.60 | 39.76 | 945,238 | -0.12(-0.29%) |
Jul 02, 2021 | 39.84 | 39.95 | 39.76 | 39.87 | 14,338 | +0.22(+0.54%) |