Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.32 | 38.39 | 37.77 | 37.73 | 73,988 | -0.48(-1.26%) |
Sep 29, 2021 | 38.31 | 38.44 | 38.17 | 38.21 | 60,821 | +0.06(+0.16%) |
Sep 28, 2021 | 38.64 | 38.68 | 38.10 | 38.15 | 147,978 | -0.77(-1.98%) |
Sep 27, 2021 | 38.99 | 39.06 | 38.89 | 38.92 | 60,669 | -0.12(-0.31%) |
Sep 24, 2021 | 38.85 | 39.11 | 38.85 | 39.04 | 42,376 | +0.05(+0.13%) |
Sep 23, 2021 | 38.70 | 39.13 | 38.65 | 38.99 | 85,618 | +0.47(+1.22%) |
Sep 22, 2021 | 38.38 | 38.72 | 38.30 | 38.52 | 110,296 | +0.37(+0.97%) |
Sep 21, 2021 | 38.38 | 38.48 | 38.12 | 38.15 | 109,861 | -0.05(-0.13%) |
Sep 20, 2021 | 38.26 | 38.41 | 37.74 | 38.20 | 98,307 | -0.65(-1.67%) |
Sep 17, 2021 | 39.18 | 39.18 | 38.80 | 38.85 | 67,951 | -0.35(-0.89%) |
Sep 16, 2021 | 39.23 | 39.28 | 38.95 | 39.20 | 119,577 | -0.05(-0.13%) |
Sep 15, 2021 | 39.01 | 39.31 | 38.92 | 39.25 | 82,431 | +0.30(+0.77%) |
Sep 14, 2021 | 39.29 | 39.29 | 38.88 | 38.95 | 65,934 | -0.21(-0.54%) |
Sep 13, 2021 | 39.32 | 39.32 | 38.97 | 39.16 | 45,412 | +0.08(+0.20%) |
Sep 10, 2021 | 39.55 | 39.55 | 39.07 | 39.08 | 115,348 | -0.27(-0.70%) |
Sep 09, 2021 | 39.54 | 39.69 | 39.35 | 39.35 | 62,477 | -0.18(-0.44%) |
Sep 08, 2021 | 39.53 | 39.61 | 39.38 | 39.53 | 70,897 | -0.06(-0.15%) |
Sep 07, 2021 | 39.69 | 39.69 | 39.55 | 39.59 | 68,922 | -0.14(-0.35%) |
Sep 03, 2021 | 39.66 | 39.79 | 39.63 | 39.73 | 47,708 | -0.01(-0.03%) |
Sep 02, 2021 | 39.74 | 39.81 | 39.66 | 39.74 | 42,667 | +0.11(+0.28%) |
Sep 01, 2021 | 39.68 | 39.76 | 39.62 | 39.63 | 98,709 | +0.01(+0.03%) |
Aug 31, 2021 | 39.70 | 39.71 | 39.59 | 39.62 | 63,132 | -0.05(-0.13%) |
Aug 30, 2021 | 39.55 | 39.74 | 39.55 | 39.67 | 63,289 | +0.18(+0.44%) |
Aug 27, 2021 | 39.23 | 39.54 | 39.23 | 39.49 | 67,100 | +0.35(+0.91%) |
Aug 26, 2021 | 39.33 | 39.37 | 39.14 | 39.14 | 67,169 | -0.24(-0.61%) |
Aug 25, 2021 | 39.35 | 39.43 | 39.30 | 39.38 | 63,463 | +0.09(+0.23%) |
Aug 24, 2021 | 39.33 | 39.36 | 39.27 | 39.29 | 120,657 | +0.06(+0.15%) |
Aug 23, 2021 | 39.09 | 39.33 | 39.08 | 39.23 | 54,662 | +0.33(+0.85%) |
Aug 20, 2021 | 38.65 | 38.94 | 38.59 | 38.90 | 92,970 | +0.31(+0.80%) |
Aug 19, 2021 | 38.24 | 38.70 | 38.24 | 38.59 | 103,054 | +0.05(+0.13%) |
Aug 18, 2021 | 38.85 | 39.01 | 38.51 | 38.54 | 89,940 | -0.41(-1.05%) |
Aug 17, 2021 | 39.00 | 39.04 | 38.70 | 38.95 | 119,294 | -0.27(-0.69%) |
Aug 16, 2021 | 38.99 | 39.22 | 38.89 | 39.22 | 40,023 | +0.09(+0.23%) |
Aug 13, 2021 | 39.06 | 39.14 | 39.06 | 39.13 | 168,921 | +0.08(+0.20%) |
Aug 12, 2021 | 38.90 | 39.06 | 38.86 | 39.05 | 54,118 | +0.12(+0.31%) |
Aug 11, 2021 | 38.91 | 38.94 | 38.85 | 38.93 | 66,986 | +0.10(+0.26%) |
Aug 10, 2021 | 38.86 | 38.90 | 38.79 | 38.83 | 62,891 | +0.04(+0.10%) |
Aug 09, 2021 | 38.80 | 38.84 | 38.74 | 38.79 | 67,741 | -0.03(-0.08%) |
Aug 06, 2021 | 38.76 | 38.86 | 38.76 | 38.82 | 79,245 | +0.06(+0.15%) |
Aug 05, 2021 | 38.63 | 38.76 | 38.63 | 38.76 | 107,774 | +0.23(+0.60%) |
Aug 04, 2021 | 38.56 | 38.63 | 38.51 | 38.53 | 92,122 | -0.17(-0.44%) |
Aug 03, 2021 | 38.45 | 38.71 | 38.29 | 38.70 | 101,275 | +0.30(+0.78%) |
Aug 02, 2021 | 38.62 | 38.69 | 38.39 | 38.40 | 79,575 | -0.07(-0.18%) |
Jul 30, 2021 | 38.42 | 38.61 | 38.42 | 38.47 | 88,497 | -0.20(-0.52%) |
Jul 29, 2021 | 38.61 | 38.77 | 38.61 | 38.67 | 63,126 | +0.14(+0.36%) |
Jul 28, 2021 | 38.60 | 38.63 | 38.45 | 38.53 | 90,415 | +0.00(+0.00%) |
Jul 27, 2021 | 38.58 | 38.61 | 38.31 | 38.53 | 144,590 | -0.19(-0.49%) |
Jul 26, 2021 | 38.53 | 38.72 | 38.53 | 38.72 | 75,671 | +0.13(+0.34%) |
Jul 23, 2021 | 38.37 | 38.65 | 38.35 | 38.59 | 77,827 | +0.37(+0.97%) |
Jul 22, 2021 | 38.15 | 38.25 | 38.10 | 38.22 | 80,286 | +0.07(+0.18%) |
Jul 21, 2021 | 37.95 | 38.16 | 37.95 | 38.15 | 184,825 | +0.29(+0.77%) |
Jul 20, 2021 | 37.40 | 37.96 | 37.36 | 37.86 | 111,516 | +0.55(+1.47%) |
Jul 19, 2021 | 37.40 | 37.48 | 37.06 | 37.31 | 168,553 | -0.56(-1.48%) |
Jul 16, 2021 | 38.30 | 38.30 | 37.85 | 37.87 | 59,226 | -0.30(-0.79%) |
Jul 15, 2021 | 38.16 | 38.24 | 38.00 | 38.17 | 97,805 | -0.14(-0.37%) |
Jul 14, 2021 | 38.40 | 38.46 | 38.20 | 38.31 | 66,657 | +0.06(+0.16%) |
Jul 13, 2021 | 38.31 | 38.45 | 38.23 | 38.25 | 75,777 | -0.13(-0.34%) |
Jul 12, 2021 | 38.22 | 38.40 | 38.22 | 38.38 | 84,540 | +0.14(+0.37%) |
Jul 09, 2021 | 37.95 | 38.27 | 37.95 | 38.24 | 59,548 | +0.44(+1.16%) |
Jul 08, 2021 | 37.60 | 37.91 | 37.56 | 37.80 | 104,362 | -0.34(-0.89%) |
Jul 07, 2021 | 38.06 | 38.19 | 37.90 | 38.14 | 68,032 | +0.13(+0.34%) |
Jul 06, 2021 | 38.13 | 38.14 | 37.78 | 38.01 | 72,880 | -0.08(-0.21%) |
Jul 02, 2021 | 37.90 | 38.12 | 37.90 | 38.09 | 71,156 | +0.29(+0.77%) |