Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.76 | 37.90 | 37.36 | 37.85 | 50,089 | +0.19(+0.51%) |
Sep 29, 2021 | 37.90 | 37.90 | 37.60 | 37.66 | 26,036 | -0.25(-0.66%) |
Sep 28, 2021 | 38.41 | 38.41 | 37.88 | 37.91 | 13,872 | -0.96(-2.47%) |
Sep 27, 2021 | 38.99 | 38.99 | 38.82 | 38.87 | 1,226 | -0.34(-0.87%) |
Sep 24, 2021 | 39.25 | 39.36 | 39.21 | 39.21 | 6,493 | -0.51(-1.29%) |
Sep 23, 2021 | 39.41 | 39.89 | 39.41 | 39.72 | 8,856 | +0.45(+1.15%) |
Sep 22, 2021 | 39.04 | 39.51 | 39.04 | 39.27 | 39,287 | +0.14(+0.35%) |
Sep 21, 2021 | 39.14 | 39.35 | 39.07 | 39.14 | 4,969 | +0.29(+0.74%) |
Sep 20, 2021 | 39.27 | 39.33 | 38.45 | 38.85 | 19,866 | -0.80(-2.03%) |
Sep 17, 2021 | 39.90 | 39.93 | 39.56 | 39.66 | 13,942 | -0.44(-1.09%) |
Sep 16, 2021 | 40.13 | 40.13 | 39.90 | 40.09 | 18,308 | -0.34(-0.84%) |
Sep 15, 2021 | 40.29 | 40.47 | 40.13 | 40.43 | 5,902 | +0.12(+0.29%) |
Sep 14, 2021 | 40.70 | 40.70 | 40.19 | 40.32 | 42,176 | -0.08(-0.19%) |
Sep 13, 2021 | 40.68 | 40.68 | 40.30 | 40.40 | 3,820 | +0.00(+0.00%) |
Sep 10, 2021 | 40.68 | 40.69 | 40.40 | 40.40 | 17,349 | -0.12(-0.31%) |
Sep 09, 2021 | 40.50 | 40.58 | 40.50 | 40.52 | 3,907 | +0.05(+0.13%) |
Sep 08, 2021 | 40.63 | 40.81 | 40.30 | 40.47 | 6,496 | -0.35(-0.87%) |
Sep 07, 2021 | 41.01 | 41.01 | 40.74 | 40.82 | 18,756 | -0.16(-0.38%) |
Sep 03, 2021 | 41.18 | 41.18 | 40.84 | 40.98 | 14,029 | -0.03(-0.08%) |
Sep 02, 2021 | 41.10 | 41.11 | 41.02 | 41.01 | 8,674 | +0.32(+0.78%) |
Sep 01, 2021 | 40.62 | 40.81 | 40.44 | 40.70 | 5,324 | +0.22(+0.55%) |
Aug 31, 2021 | 40.58 | 40.58 | 40.37 | 40.47 | 7,697 | -0.06(-0.14%) |
Aug 30, 2021 | 40.52 | 40.59 | 40.50 | 40.53 | 3,811 | +0.14(+0.36%) |
Aug 27, 2021 | 40.09 | 40.39 | 40.09 | 40.39 | 8,128 | +0.43(+1.08%) |
Aug 26, 2021 | 40.10 | 40.11 | 39.95 | 39.95 | 3,082 | -0.24(-0.60%) |
Aug 25, 2021 | 39.98 | 40.21 | 39.98 | 40.20 | 8,493 | +0.20(+0.51%) |
Aug 24, 2021 | 39.83 | 40.00 | 39.83 | 39.99 | 10,132 | +0.22(+0.55%) |
Aug 23, 2021 | 39.55 | 39.84 | 39.55 | 39.77 | 8,728 | +0.55(+1.41%) |
Aug 20, 2021 | 39.10 | 39.23 | 39.09 | 39.22 | 4,753 | +0.26(+0.66%) |
Aug 19, 2021 | 38.89 | 38.99 | 38.83 | 38.96 | 12,823 | -0.35(-0.89%) |
Aug 18, 2021 | 39.27 | 39.40 | 39.24 | 39.31 | 13,081 | +0.23(+0.59%) |
Aug 17, 2021 | 39.19 | 39.21 | 38.91 | 39.08 | 10,908 | -0.48(-1.21%) |
Aug 16, 2021 | 39.65 | 39.73 | 39.34 | 39.56 | 27,125 | -0.29(-0.72%) |
Aug 13, 2021 | 39.96 | 39.98 | 39.85 | 39.85 | 9,817 | -0.10(-0.24%) |
Aug 12, 2021 | 40.18 | 40.19 | 39.86 | 39.95 | 31,028 | -0.11(-0.28%) |
Aug 11, 2021 | 40.07 | 40.07 | 39.90 | 40.06 | 24,589 | +0.17(+0.42%) |
Aug 10, 2021 | 39.89 | 39.96 | 39.88 | 39.89 | 4,839 | +0.28(+0.72%) |
Aug 09, 2021 | 39.51 | 39.66 | 39.48 | 39.60 | 8,480 | +0.11(+0.28%) |
Aug 06, 2021 | 39.37 | 39.55 | 39.37 | 39.49 | 30,769 | +0.00(+0.01%) |
Aug 05, 2021 | 39.70 | 41.38 | 39.39 | 39.49 | 67,253 | -0.10(-0.25%) |
Aug 04, 2021 | 39.65 | 39.78 | 39.59 | 39.59 | 17,401 | +0.04(+0.10%) |
Aug 03, 2021 | 39.15 | 39.57 | 39.14 | 39.55 | 16,170 | +0.60(+1.55%) |
Aug 02, 2021 | 39.19 | 39.37 | 38.95 | 38.95 | 27,483 | -0.02(-0.04%) |
Jul 30, 2021 | 39.00 | 39.04 | 38.95 | 38.97 | 420,469 | +0.06(+0.14%) |
Jul 29, 2021 | 38.91 | 39.49 | 38.90 | 38.91 | 15,561 | +0.37(+0.97%) |
Jul 28, 2021 | 38.32 | 38.61 | 38.29 | 38.54 | 5,617 | +0.28(+0.73%) |
Jul 27, 2021 | 38.34 | 38.34 | 38.05 | 38.26 | 11,478 | -0.41(-1.07%) |
Jul 26, 2021 | 38.47 | 38.68 | 38.47 | 38.67 | 8,524 | +0.14(+0.35%) |
Jul 23, 2021 | 38.68 | 38.73 | 38.41 | 38.54 | 20,778 | +0.19(+0.50%) |
Jul 22, 2021 | 38.46 | 38.46 | 38.23 | 38.34 | 16,599 | +0.11(+0.30%) |
Jul 21, 2021 | 38.22 | 38.29 | 37.83 | 38.23 | 22,240 | +0.60(+1.60%) |
Jul 20, 2021 | 37.22 | 37.70 | 37.22 | 37.63 | 4,461 | +0.60(+1.63%) |
Jul 19, 2021 | 37.04 | 37.07 | 36.81 | 37.02 | 22,581 | -0.57(-1.53%) |
Jul 16, 2021 | 37.91 | 38.10 | 37.60 | 37.60 | 48,934 | -0.33(-0.88%) |