Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.22 | 39.81 | 38.50 | 39.81 | 29,629 | +0.59(+1.52%) |
Sep 29, 2021 | 39.20 | 39.50 | 38.94 | 39.21 | 20,323 | +0.38(+0.98%) |
Sep 28, 2021 | 39.28 | 39.66 | 37.79 | 38.83 | 53,133 | -0.26(-0.67%) |
Sep 27, 2021 | 38.70 | 39.94 | 38.57 | 39.09 | 12,633 | +1.06(+2.79%) |
Sep 24, 2021 | 37.14 | 38.06 | 37.13 | 38.03 | 8,117 | +0.89(+2.40%) |
Sep 23, 2021 | 36.37 | 37.24 | 36.25 | 37.14 | 18,431 | +0.81(+2.23%) |
Sep 22, 2021 | 36.55 | 36.57 | 35.86 | 36.33 | 14,867 | +0.21(+0.59%) |
Sep 21, 2021 | 36.36 | 36.90 | 36.06 | 36.12 | 17,930 | -0.21(-0.59%) |
Sep 20, 2021 | 36.93 | 37.18 | 36.06 | 36.33 | 24,341 | -1.78(-4.66%) |
Sep 17, 2021 | 36.74 | 38.11 | 36.67 | 38.11 | 53,949 | +1.57(+4.30%) |
Sep 16, 2021 | 36.43 | 37.13 | 36.21 | 36.54 | 13,681 | +0.23(+0.64%) |
Sep 15, 2021 | 36.45 | 36.71 | 36.11 | 36.30 | 17,117 | +0.07(+0.21%) |
Sep 14, 2021 | 36.37 | 36.67 | 36.08 | 36.23 | 16,458 | -0.07(-0.20%) |
Sep 13, 2021 | 36.66 | 36.70 | 36.11 | 36.30 | 35,518 | +0.06(+0.15%) |
Sep 10, 2021 | 36.21 | 36.30 | 36.08 | 36.25 | 21,217 | +0.00(+0.00%) |
Sep 09, 2021 | 36.41 | 36.52 | 35.98 | 36.25 | 23,073 | -0.01(-0.03%) |
Sep 08, 2021 | 36.71 | 36.71 | 35.84 | 36.26 | 21,575 | +0.64(+1.80%) |
Sep 07, 2021 | 35.90 | 36.39 | 35.62 | 35.62 | 25,158 | -0.18(-0.49%) |
Sep 03, 2021 | 36.20 | 36.20 | 35.44 | 35.79 | 15,566 | -1.04(-2.83%) |
Sep 02, 2021 | 36.30 | 37.02 | 34.98 | 36.83 | 28,536 | +0.56(+1.54%) |
Sep 01, 2021 | 36.42 | 37.18 | 36.12 | 36.28 | 30,794 | -0.47(-1.29%) |
Aug 31, 2021 | 36.39 | 36.98 | 36.39 | 36.75 | 8,043 | +0.65(+1.80%) |
Aug 30, 2021 | 36.00 | 37.04 | 35.93 | 36.10 | 24,180 | -0.66(-1.79%) |
Aug 27, 2021 | 36.22 | 37.04 | 36.20 | 36.76 | 16,899 | +0.76(+2.11%) |
Aug 26, 2021 | 36.36 | 36.36 | 35.94 | 36.00 | 15,580 | -0.20(-0.56%) |
Aug 25, 2021 | 36.50 | 36.71 | 35.89 | 36.20 | 33,335 | -0.38(-1.04%) |
Aug 24, 2021 | 36.41 | 36.84 | 36.12 | 36.58 | 24,846 | +0.06(+0.15%) |
Aug 23, 2021 | 36.69 | 36.95 | 36.27 | 36.52 | 22,374 | -0.28(-0.75%) |
Aug 20, 2021 | 35.49 | 37.60 | 35.49 | 36.80 | 46,443 | +0.99(+2.77%) |
Aug 19, 2021 | 36.25 | 36.43 | 34.48 | 35.81 | 48,938 | -0.76(-2.08%) |
Aug 18, 2021 | 38.20 | 38.23 | 36.34 | 36.57 | 61,746 | -1.52(-3.99%) |
Aug 17, 2021 | 38.57 | 38.57 | 37.42 | 38.09 | 19,313 | -0.86(-2.21%) |
Aug 16, 2021 | 39.03 | 39.47 | 38.19 | 38.95 | 11,915 | -0.06(-0.14%) |
Aug 13, 2021 | 40.05 | 40.09 | 39.01 | 39.01 | 11,828 | -0.77(-1.93%) |
Aug 12, 2021 | 40.28 | 40.28 | 39.71 | 39.78 | 13,669 | -0.51(-1.26%) |
Aug 11, 2021 | 40.28 | 40.28 | 39.21 | 40.28 | 19,247 | +0.06(+0.16%) |
Aug 10, 2021 | 39.92 | 40.24 | 39.12 | 40.22 | 27,969 | +0.33(+0.84%) |
Aug 09, 2021 | 40.75 | 41.08 | 39.60 | 39.89 | 21,668 | -0.96(-2.36%) |
Aug 06, 2021 | 38.47 | 40.85 | 38.47 | 40.85 | 22,040 | +2.60(+6.80%) |
Aug 05, 2021 | 36.27 | 38.25 | 36.27 | 38.25 | 27,345 | +1.97(+5.44%) |
Aug 04, 2021 | 36.99 | 37.53 | 36.26 | 36.27 | 22,906 | -1.22(-3.26%) |
Aug 03, 2021 | 37.23 | 37.50 | 36.02 | 37.50 | 44,646 | +0.15(+0.40%) |
Aug 02, 2021 | 38.32 | 38.43 | 37.19 | 37.35 | 27,576 | -1.04(-2.70%) |
Jul 30, 2021 | 38.90 | 38.91 | 38.39 | 38.39 | 17,906 | -0.51(-1.31%) |
Jul 29, 2021 | 38.58 | 38.90 | 37.64 | 38.90 | 12,616 | +0.57(+1.50%) |
Jul 28, 2021 | 38.43 | 38.51 | 37.87 | 38.32 | 13,486 | -0.09(-0.24%) |
Jul 27, 2021 | 38.41 | 38.71 | 38.11 | 38.41 | 14,356 | -0.06(-0.17%) |
Jul 26, 2021 | 38.53 | 38.78 | 38.15 | 38.48 | 8,399 | +0.11(+0.29%) |
Jul 23, 2021 | 39.47 | 39.47 | 38.12 | 38.37 | 15,465 | +0.20(+0.53%) |
Jul 22, 2021 | 38.85 | 39.47 | 37.97 | 38.16 | 14,477 | -0.61(-1.58%) |
Jul 21, 2021 | 38.89 | 38.99 | 38.24 | 38.78 | 22,127 | +0.21(+0.55%) |
Jul 20, 2021 | 38.28 | 39.82 | 38.15 | 38.56 | 61,462 | +0.37(+0.97%) |
Jul 19, 2021 | 38.26 | 39.44 | 37.31 | 38.19 | 40,476 | -0.28(-0.72%) |
Jul 16, 2021 | 39.09 | 39.10 | 38.42 | 38.47 | 16,778 | -0.33(-0.86%) |
Jul 15, 2021 | 38.42 | 39.23 | 38.16 | 38.80 | 17,995 | +0.36(+0.94%) |
Jul 14, 2021 | 38.56 | 38.90 | 38.08 | 38.44 | 18,549 | +0.07(+0.19%) |
Jul 13, 2021 | 38.90 | 39.37 | 38.24 | 38.37 | 15,537 | -0.51(-1.31%) |
Jul 12, 2021 | 38.65 | 39.37 | 38.65 | 38.88 | 21,408 | +0.28(+0.72%) |
Jul 09, 2021 | 38.70 | 39.39 | 38.22 | 38.60 | 25,913 | +0.33(+0.87%) |
Jul 08, 2021 | 38.86 | 38.86 | 38.00 | 38.27 | 21,982 | -0.64(-1.64%) |
Jul 07, 2021 | 38.66 | 39.25 | 38.44 | 38.90 | 41,299 | +0.14(+0.36%) |
Jul 06, 2021 | 39.18 | 39.18 | 38.20 | 38.77 | 22,108 | -0.30(-0.76%) |
Jul 02, 2021 | 38.57 | 39.82 | 38.57 | 39.06 | 12,463 | -0.66(-1.66%) |