Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.10 | 39.10 | 38.40 | 38.33 | 9,548 | -0.60(-1.55%) |
Sep 29, 2021 | 38.78 | 39.13 | 38.76 | 38.94 | 11,001 | +0.17(+0.43%) |
Sep 28, 2021 | 39.29 | 39.49 | 38.77 | 38.77 | 42,080 | -0.41(-1.05%) |
Sep 27, 2021 | 38.93 | 39.37 | 38.91 | 39.18 | 13,918 | +0.55(+1.42%) |
Sep 24, 2021 | 38.74 | 38.81 | 38.69 | 38.63 | 5,241 | +0.07(+0.19%) |
Sep 23, 2021 | 38.28 | 38.89 | 38.28 | 38.56 | 11,072 | +0.62(+1.64%) |
Sep 22, 2021 | 37.92 | 38.25 | 37.92 | 37.93 | 11,490 | +0.28(+0.74%) |
Sep 21, 2021 | 37.88 | 37.91 | 37.54 | 37.65 | 23,420 | -0.14(-0.37%) |
Sep 20, 2021 | 37.86 | 37.92 | 37.32 | 37.79 | 47,681 | -0.80(-2.07%) |
Sep 17, 2021 | 38.75 | 38.75 | 38.54 | 38.59 | 70,821 | -0.07(-0.19%) |
Sep 16, 2021 | 38.81 | 38.84 | 38.51 | 38.66 | 29,483 | -0.13(-0.33%) |
Sep 15, 2021 | 38.29 | 38.85 | 38.29 | 38.79 | 19,638 | +0.56(+1.48%) |
Sep 14, 2021 | 38.97 | 38.97 | 38.15 | 38.23 | 40,224 | -0.55(-1.43%) |
Sep 13, 2021 | 38.57 | 38.91 | 38.56 | 38.78 | 73,098 | +0.51(+1.33%) |
Sep 10, 2021 | 38.73 | 38.73 | 38.28 | 38.28 | 176,534 | -0.40(-1.03%) |
Sep 09, 2021 | 38.70 | 38.97 | 38.67 | 38.67 | 45,640 | -0.08(-0.21%) |
Sep 08, 2021 | 38.86 | 38.94 | 38.76 | 38.76 | 13,619 | -0.15(-0.38%) |
Sep 07, 2021 | 39.19 | 39.20 | 38.91 | 38.91 | 6,673 | -0.29(-0.73%) |
Sep 03, 2021 | 39.27 | 39.28 | 39.12 | 39.19 | 24,713 | -0.18(-0.45%) |
Sep 02, 2021 | 39.10 | 39.47 | 39.07 | 39.37 | 5,805 | +0.42(+1.07%) |
Sep 01, 2021 | 39.30 | 39.30 | 38.94 | 38.95 | 12,007 | -0.35(-0.89%) |
Aug 31, 2021 | 39.15 | 39.48 | 39.15 | 39.30 | 12,277 | +0.15(+0.38%) |
Aug 30, 2021 | 39.55 | 39.55 | 39.15 | 39.15 | 20,062 | -0.38(-0.96%) |
Aug 27, 2021 | 39.33 | 39.59 | 39.31 | 39.53 | 8,918 | +0.46(+1.18%) |
Aug 26, 2021 | 39.46 | 39.49 | 39.05 | 39.07 | 19,792 | -0.45(-1.15%) |
Aug 25, 2021 | 39.46 | 39.70 | 39.46 | 39.52 | 23,911 | +0.30(+0.75%) |
Aug 24, 2021 | 39.07 | 39.34 | 39.07 | 39.23 | 13,601 | +0.19(+0.50%) |
Aug 23, 2021 | 38.95 | 39.11 | 38.92 | 39.03 | 47,802 | +0.25(+0.64%) |
Aug 20, 2021 | 38.60 | 38.86 | 38.47 | 38.78 | 484,680 | +0.26(+0.68%) |
Aug 19, 2021 | 38.70 | 38.78 | 38.43 | 38.52 | 2,991,293 | -0.38(-0.98%) |
Aug 18, 2021 | 39.14 | 39.33 | 38.91 | 38.91 | 66,157 | -0.42(-1.07%) |
Aug 17, 2021 | 39.32 | 39.51 | 39.08 | 39.32 | 8,323 | -0.27(-0.67%) |
Aug 16, 2021 | 39.35 | 39.60 | 39.13 | 39.59 | 12,743 | +0.06(+0.15%) |
Aug 13, 2021 | 39.77 | 39.91 | 39.53 | 39.53 | 6,985 | -0.25(-0.63%) |
Aug 12, 2021 | 39.82 | 39.88 | 39.59 | 39.78 | 5,444 | +0.02(+0.05%) |
Aug 11, 2021 | 39.39 | 39.83 | 39.39 | 39.76 | 31,016 | +0.41(+1.05%) |
Aug 10, 2021 | 38.93 | 39.43 | 38.93 | 39.35 | 6,723 | +0.41(+1.04%) |
Aug 09, 2021 | 38.79 | 38.99 | 38.66 | 38.94 | 8,069 | +0.15(+0.39%) |
Aug 06, 2021 | 38.56 | 38.88 | 38.56 | 38.79 | 9,631 | +0.51(+1.34%) |
Aug 05, 2021 | 38.29 | 38.33 | 38.15 | 38.28 | 50,148 | +0.09(+0.24%) |
Aug 04, 2021 | 38.42 | 38.52 | 38.18 | 38.18 | 15,988 | -0.63(-1.62%) |
Aug 03, 2021 | 38.43 | 38.81 | 38.20 | 38.81 | 9,691 | +0.50(+1.30%) |
Aug 02, 2021 | 38.72 | 38.91 | 38.29 | 38.31 | 76,982 | -0.06(-0.17%) |
Jul 30, 2021 | 38.42 | 38.67 | 38.30 | 38.38 | 1,821,402 | -0.21(-0.54%) |
Jul 29, 2021 | 38.58 | 38.65 | 38.41 | 38.59 | 5,628 | +0.37(+0.96%) |
Jul 28, 2021 | 38.30 | 38.31 | 37.99 | 38.22 | 180,415 | -0.08(-0.22%) |
Jul 27, 2021 | 37.92 | 38.35 | 37.92 | 38.30 | 43,262 | -0.02(-0.05%) |
Jul 26, 2021 | 38.07 | 38.42 | 38.07 | 38.32 | 34,228 | +0.23(+0.61%) |
Jul 23, 2021 | 38.17 | 38.23 | 37.97 | 38.09 | 26,200 | +0.13(+0.34%) |
Jul 22, 2021 | 38.18 | 38.18 | 37.82 | 37.96 | 46,384 | -0.32(-0.83%) |
Jul 21, 2021 | 38.03 | 38.33 | 38.03 | 38.28 | 10,163 | +0.43(+1.13%) |
Jul 20, 2021 | 37.14 | 38.04 | 37.14 | 37.85 | 102,580 | +0.68(+1.82%) |
Jul 19, 2021 | 37.41 | 37.43 | 36.86 | 37.18 | 2,742,028 | -0.73(-1.93%) |
Jul 16, 2021 | 38.53 | 38.53 | 37.84 | 37.91 | 14,079 | -0.40(-1.04%) |
Jul 15, 2021 | 38.01 | 38.44 | 38.01 | 38.30 | 16,320 | -0.01(-0.02%) |
Jul 14, 2021 | 38.53 | 38.63 | 38.10 | 38.31 | 12,563 | -0.17(-0.43%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.45 | 38.48 | 45,640 | -0.40(-1.02%) |
Jul 12, 2021 | 38.42 | 38.88 | 38.31 | 38.88 | 15,372 | +0.28(+0.72%) |
Jul 09, 2021 | 38.21 | 38.66 | 38.21 | 38.60 | 25,406 | +0.77(+2.03%) |
Jul 08, 2021 | 37.89 | 38.09 | 37.68 | 37.83 | 11,356 | -0.61(-1.59%) |
Jul 07, 2021 | 38.32 | 38.44 | 38.09 | 38.44 | 16,765 | +0.05(+0.12%) |
Jul 06, 2021 | 38.98 | 38.98 | 38.21 | 38.40 | 20,954 | -0.64(-1.63%) |
Jul 02, 2021 | 38.96 | 39.11 | 38.95 | 39.03 | 17,094 | -0.04(-0.09%) |