Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.07 | 39.19 | 38.59 | 38.61 | 11,433 | -0.36(-0.92%) |
Sep 29, 2021 | 39.01 | 39.18 | 38.94 | 38.97 | 9,705 | +0.15(+0.39%) |
Sep 28, 2021 | 39.08 | 39.16 | 38.75 | 38.81 | 7,440 | -0.69(-1.75%) |
Sep 27, 2021 | 39.60 | 39.63 | 39.48 | 39.50 | 7,769 | -0.17(-0.43%) |
Sep 24, 2021 | 39.72 | 39.75 | 39.57 | 39.68 | 7,732 | -0.02(-0.05%) |
Sep 23, 2021 | 39.62 | 39.81 | 39.62 | 39.70 | 70,629 | +0.42(+1.08%) |
Sep 22, 2021 | 39.17 | 39.42 | 39.16 | 39.28 | 22,846 | +0.27(+0.69%) |
Sep 21, 2021 | 39.25 | 39.25 | 38.98 | 39.01 | 13,738 | +0.03(+0.08%) |
Sep 20, 2021 | 39.00 | 39.15 | 38.56 | 38.97 | 58,787 | -0.54(-1.37%) |
Sep 17, 2021 | 39.55 | 39.62 | 39.51 | 39.52 | 68,676 | -0.26(-0.64%) |
Sep 16, 2021 | 39.83 | 39.83 | 39.49 | 39.77 | 9,576 | -0.03(-0.06%) |
Sep 15, 2021 | 39.58 | 39.80 | 39.57 | 39.80 | 9,812 | +0.33(+0.84%) |
Sep 14, 2021 | 39.89 | 39.89 | 39.47 | 39.47 | 8,143 | -0.25(-0.64%) |
Sep 13, 2021 | 40.03 | 40.03 | 39.56 | 39.72 | 509,767 | +0.01(+0.03%) |
Sep 10, 2021 | 40.11 | 40.11 | 39.71 | 39.71 | 12,331 | -0.29(-0.73%) |
Sep 09, 2021 | 40.22 | 40.23 | 40.00 | 40.00 | 9,574 | -0.17(-0.43%) |
Sep 08, 2021 | 40.20 | 40.20 | 40.10 | 40.18 | 5,575 | -0.04(-0.09%) |
Sep 07, 2021 | 40.19 | 40.27 | 40.18 | 40.21 | 9,504 | -0.12(-0.30%) |
Sep 03, 2021 | 40.25 | 40.37 | 40.21 | 40.33 | 23,963 | +0.06(+0.16%) |
Sep 02, 2021 | 40.28 | 40.32 | 40.16 | 40.27 | 10,571 | +0.07(+0.18%) |
Sep 01, 2021 | 40.18 | 40.25 | 40.15 | 40.19 | 56,400 | +0.01(+0.03%) |
Aug 31, 2021 | 40.20 | 40.26 | 40.13 | 40.18 | 51,778 | -0.14(-0.34%) |
Aug 30, 2021 | 40.18 | 40.34 | 40.18 | 40.32 | 5,194 | +0.23(+0.57%) |
Aug 27, 2021 | 39.92 | 40.09 | 39.89 | 40.09 | 93,010 | +0.18(+0.46%) |
Aug 26, 2021 | 40.03 | 40.08 | 39.90 | 39.91 | 9,449 | -0.17(-0.42%) |
Aug 25, 2021 | 40.15 | 40.15 | 40.02 | 40.07 | 15,525 | +0.00(+0.01%) |
Aug 24, 2021 | 40.17 | 40.18 | 40.07 | 40.07 | 7,885 | -0.16(-0.40%) |
Aug 23, 2021 | 40.06 | 40.27 | 40.06 | 40.23 | 72,769 | +0.38(+0.96%) |
Aug 20, 2021 | 39.77 | 39.91 | 39.77 | 39.85 | 6,199 | +0.22(+0.55%) |
Aug 19, 2021 | 39.09 | 39.73 | 39.09 | 39.63 | 13,609 | +0.17(+0.44%) |
Aug 18, 2021 | 39.96 | 39.96 | 39.46 | 39.46 | 9,875 | -0.53(-1.32%) |
Aug 17, 2021 | 39.96 | 40.01 | 39.73 | 39.98 | 10,952 | -0.08(-0.19%) |
Aug 16, 2021 | 39.89 | 40.06 | 39.75 | 40.06 | 50,865 | +0.19(+0.48%) |
Aug 13, 2021 | 39.76 | 39.92 | 39.76 | 39.87 | 30,634 | +0.15(+0.37%) |
Aug 12, 2021 | 39.47 | 39.73 | 39.47 | 39.72 | 10,395 | +0.20(+0.50%) |
Aug 11, 2021 | 39.66 | 39.69 | 39.52 | 39.52 | 11,997 | -0.01(-0.02%) |
Aug 10, 2021 | 39.47 | 39.61 | 39.47 | 39.53 | 5,038 | +0.05(+0.13%) |
Aug 09, 2021 | 39.56 | 39.56 | 39.42 | 39.48 | 8,524 | +0.01(+0.02%) |
Aug 06, 2021 | 39.49 | 39.49 | 39.43 | 39.48 | 4,169 | +0.04(+0.11%) |
Aug 05, 2021 | 39.36 | 39.47 | 39.32 | 39.43 | 8,467 | +0.18(+0.45%) |
Aug 04, 2021 | 39.17 | 39.29 | 39.15 | 39.26 | 12,782 | -0.05(-0.12%) |
Aug 03, 2021 | 39.14 | 39.33 | 39.02 | 39.30 | 10,383 | +0.29(+0.74%) |
Aug 02, 2021 | 39.26 | 39.26 | 39.02 | 39.02 | 45,661 | -0.09(-0.24%) |
Jul 30, 2021 | 39.11 | 39.16 | 39.10 | 39.11 | 31,050 | -0.14(-0.37%) |
Jul 29, 2021 | 39.27 | 39.33 | 39.26 | 39.26 | 4,300 | +0.15(+0.39%) |
Jul 28, 2021 | 39.08 | 39.25 | 39.06 | 39.10 | 16,559 | -0.07(-0.18%) |
Jul 27, 2021 | 39.18 | 39.21 | 38.99 | 39.17 | 16,178 | -0.10(-0.25%) |
Jul 26, 2021 | 39.17 | 39.29 | 39.13 | 39.27 | 30,746 | +0.05(+0.13%) |
Jul 23, 2021 | 38.97 | 39.22 | 38.97 | 39.22 | 5,578 | +0.34(+0.89%) |
Jul 22, 2021 | 38.78 | 38.87 | 38.68 | 38.87 | 56,946 | +0.13(+0.35%) |
Jul 21, 2021 | 38.56 | 38.74 | 38.56 | 38.74 | 9,671 | +0.31(+0.80%) |
Jul 20, 2021 | 38.10 | 38.56 | 38.10 | 38.43 | 453,514 | +0.40(+1.05%) |
Jul 19, 2021 | 38.21 | 38.21 | 37.82 | 38.03 | 10,663 | -0.51(-1.32%) |
Jul 16, 2021 | 38.80 | 38.80 | 38.54 | 38.54 | 39,088 | -0.21(-0.53%) |
Jul 15, 2021 | 38.74 | 38.78 | 38.65 | 38.75 | 16,255 | -0.11(-0.28%) |
Jul 14, 2021 | 38.85 | 38.90 | 38.74 | 38.85 | 11,440 | +0.12(+0.32%) |
Jul 13, 2021 | 38.71 | 38.87 | 38.71 | 38.73 | 6,822 | +0.00(+0.00%) |
Jul 12, 2021 | 38.67 | 38.73 | 38.67 | 38.73 | 5,698 | +0.11(+0.27%) |
Jul 09, 2021 | 38.43 | 38.65 | 38.43 | 38.62 | 7,889 | +0.36(+0.95%) |
Jul 08, 2021 | 38.14 | 38.32 | 38.05 | 38.26 | 18,328 | -0.26(-0.67%) |
Jul 07, 2021 | 38.42 | 38.57 | 38.41 | 38.52 | 9,567 | +0.14(+0.36%) |
Jul 06, 2021 | 38.39 | 38.40 | 38.16 | 38.38 | 33,735 | -0.01(-0.03%) |
Jul 02, 2021 | 38.27 | 38.41 | 38.27 | 38.40 | 9,492 | +0.34(+0.90%) |