Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.85 | 36.09 | 35.60 | 35.70 | 78,443 | +0.04(+0.11%) |
Sep 29, 2021 | 36.17 | 36.39 | 35.64 | 35.66 | 120,311 | -0.48(-1.33%) |
Sep 28, 2021 | 36.68 | 36.88 | 36.10 | 36.14 | 120,287 | -1.21(-3.24%) |
Sep 27, 2021 | 37.26 | 37.50 | 36.82 | 37.35 | 57,924 | -0.17(-0.45%) |
Sep 24, 2021 | 38.03 | 38.03 | 37.51 | 37.52 | 55,851 | -0.81(-2.11%) |
Sep 23, 2021 | 38.02 | 38.44 | 38.00 | 38.33 | 62,072 | +0.51(+1.35%) |
Sep 22, 2021 | 37.46 | 38.00 | 37.41 | 37.82 | 60,020 | +0.55(+1.49%) |
Sep 21, 2021 | 37.65 | 37.80 | 37.13 | 37.27 | 135,719 | -0.17(-0.47%) |
Sep 20, 2021 | 37.61 | 37.77 | 37.01 | 37.44 | 153,156 | -1.28(-3.31%) |
Sep 17, 2021 | 38.96 | 38.98 | 38.54 | 38.72 | 52,929 | -0.36(-0.92%) |
Sep 16, 2021 | 38.73 | 39.15 | 38.51 | 39.08 | 51,422 | +0.26(+0.67%) |
Sep 15, 2021 | 38.39 | 38.84 | 38.13 | 38.82 | 41,061 | +0.44(+1.15%) |
Sep 14, 2021 | 38.99 | 39.11 | 38.22 | 38.38 | 67,419 | -0.36(-0.93%) |
Sep 13, 2021 | 39.11 | 39.11 | 38.40 | 38.74 | 87,775 | -0.24(-0.62%) |
Sep 10, 2021 | 39.69 | 39.69 | 38.93 | 38.98 | 45,005 | -0.47(-1.19%) |
Sep 09, 2021 | 39.17 | 39.83 | 39.10 | 39.45 | 89,815 | +0.35(+0.90%) |
Sep 08, 2021 | 39.76 | 39.77 | 38.82 | 39.10 | 92,670 | -0.89(-2.23%) |
Sep 07, 2021 | 39.98 | 40.12 | 39.77 | 39.99 | 86,834 | +0.02(+0.05%) |
Sep 03, 2021 | 40.06 | 40.20 | 39.77 | 39.97 | 79,487 | -0.26(-0.65%) |
Sep 02, 2021 | 39.75 | 40.34 | 39.75 | 40.23 | 124,127 | +0.67(+1.69%) |
Sep 01, 2021 | 39.25 | 39.74 | 39.25 | 39.56 | 79,458 | +0.20(+0.51%) |
Aug 31, 2021 | 39.06 | 39.38 | 39.04 | 39.36 | 66,562 | +0.23(+0.59%) |
Aug 30, 2021 | 38.99 | 39.19 | 38.81 | 39.13 | 73,970 | +0.16(+0.41%) |
Aug 27, 2021 | 38.45 | 39.10 | 38.40 | 38.97 | 91,290 | +0.54(+1.41%) |
Aug 26, 2021 | 38.55 | 39.00 | 38.36 | 38.43 | 59,470 | -0.24(-0.62%) |
Aug 25, 2021 | 38.58 | 38.89 | 38.35 | 38.67 | 84,900 | +0.12(+0.31%) |
Aug 24, 2021 | 38.34 | 38.63 | 38.26 | 38.55 | 186,332 | +0.27(+0.71%) |
Aug 23, 2021 | 37.68 | 38.32 | 37.68 | 38.28 | 105,210 | +0.79(+2.11%) |
Aug 20, 2021 | 36.88 | 37.59 | 36.88 | 37.49 | 90,725 | +0.47(+1.27%) |
Aug 19, 2021 | 36.96 | 37.29 | 36.80 | 37.02 | 84,047 | -0.33(-0.88%) |
Aug 18, 2021 | 37.39 | 37.79 | 37.25 | 37.35 | 92,612 | +0.08(+0.21%) |
Aug 17, 2021 | 37.71 | 37.80 | 37.03 | 37.27 | 88,673 | -0.75(-1.97%) |
Aug 16, 2021 | 38.29 | 38.29 | 37.75 | 38.02 | 52,887 | -0.36(-0.94%) |
Aug 13, 2021 | 39.39 | 39.39 | 38.33 | 38.38 | 67,058 | -1.02(-2.59%) |
Aug 12, 2021 | 39.03 | 39.43 | 39.01 | 39.40 | 124,489 | +0.71(+1.84%) |
Aug 11, 2021 | 39.00 | 39.00 | 38.22 | 38.69 | 130,763 | -0.16(-0.41%) |
Aug 10, 2021 | 38.69 | 39.39 | 38.68 | 38.85 | 108,881 | +0.69(+1.81%) |
Aug 09, 2021 | 38.04 | 38.33 | 37.90 | 38.16 | 57,304 | +0.01(+0.03%) |
Aug 06, 2021 | 38.50 | 38.50 | 38.11 | 38.15 | 36,706 | -0.56(-1.45%) |
Aug 05, 2021 | 38.34 | 38.80 | 38.18 | 38.71 | 73,605 | +0.56(+1.47%) |
Aug 04, 2021 | 38.14 | 38.43 | 38.07 | 38.15 | 66,042 | -0.12(-0.31%) |
Aug 03, 2021 | 38.19 | 38.29 | 37.72 | 38.27 | 41,358 | +0.13(+0.34%) |
Aug 02, 2021 | 38.21 | 38.49 | 38.14 | 38.14 | 65,948 | +0.14(+0.37%) |
Jul 30, 2021 | 37.83 | 38.18 | 37.58 | 38.00 | 40,980 | +0.15(+0.40%) |
Jul 29, 2021 | 37.81 | 38.18 | 37.73 | 37.85 | 46,850 | +0.15(+0.40%) |
Jul 28, 2021 | 36.93 | 37.80 | 36.93 | 37.70 | 45,667 | +0.84(+2.28%) |
Jul 27, 2021 | 37.14 | 37.17 | 36.32 | 36.86 | 59,704 | -0.29(-0.78%) |
Jul 26, 2021 | 37.05 | 37.34 | 36.92 | 37.15 | 66,053 | +0.01(+0.03%) |
Jul 23, 2021 | 37.08 | 37.20 | 36.86 | 37.14 | 51,324 | +0.14(+0.38%) |
Jul 22, 2021 | 37.37 | 37.37 | 36.76 | 37.00 | 90,220 | -0.10(-0.27%) |
Jul 21, 2021 | 36.53 | 37.17 | 36.53 | 37.10 | 43,556 | +0.67(+1.84%) |
Jul 20, 2021 | 35.84 | 36.62 | 35.70 | 36.43 | 95,358 | +0.88(+2.48%) |
Jul 19, 2021 | 35.50 | 35.75 | 35.10 | 35.55 | 134,351 | -0.51(-1.41%) |
Jul 16, 2021 | 36.65 | 36.90 | 36.00 | 36.06 | 117,139 | -0.74(-2.01%) |
Jul 15, 2021 | 37.17 | 37.17 | 36.40 | 36.80 | 169,512 | -0.54(-1.45%) |
Jul 14, 2021 | 37.69 | 38.10 | 37.27 | 37.34 | 72,630 | -0.33(-0.88%) |
Jul 13, 2021 | 38.18 | 38.18 | 37.61 | 37.67 | 90,599 | -0.56(-1.46%) |
Jul 12, 2021 | 38.80 | 39.00 | 38.18 | 38.23 | 81,833 | -0.54(-1.39%) |
Jul 09, 2021 | 38.58 | 38.84 | 38.27 | 38.77 | 66,723 | +0.60(+1.57%) |
Jul 08, 2021 | 37.65 | 38.37 | 37.42 | 38.17 | 123,597 | -0.34(-0.88%) |
Jul 07, 2021 | 39.04 | 39.10 | 38.30 | 38.51 | 139,941 | -0.50(-1.28%) |
Jul 06, 2021 | 39.16 | 39.23 | 38.70 | 39.01 | 113,374 | -0.33(-0.84%) |
Jul 02, 2021 | 39.66 | 39.91 | 39.30 | 39.34 | 90,084 | -0.21(-0.53%) |