Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.96 | 38.96 | 38.57 | 38.57 | 1,148 | -0.19(-0.49%) |
Sep 29, 2021 | 39.00 | 39.00 | 38.66 | 38.76 | 1,846 | -0.13(-0.33%) |
Sep 28, 2021 | 39.38 | 39.38 | 38.84 | 38.89 | 19,309 | -1.02(-2.56%) |
Sep 27, 2021 | 39.85 | 39.91 | 39.85 | 39.91 | 2,457 | -0.18(-0.45%) |
Sep 24, 2021 | 40.03 | 40.09 | 40.03 | 40.09 | 2,306 | -0.22(-0.55%) |
Sep 23, 2021 | 40.23 | 40.31 | 40.23 | 40.31 | 3,489 | +0.51(+1.28%) |
Sep 22, 2021 | 39.73 | 39.87 | 39.71 | 39.80 | 2,635 | +0.39(+0.99%) |
Sep 21, 2021 | 39.95 | 39.95 | 39.40 | 39.41 | 409 | +0.47(+1.21%) |
Sep 20, 2021 | 39.53 | 39.53 | 38.94 | 38.94 | 2,920 | -1.08(-2.70%) |
Sep 17, 2021 | 40.02 | 40.02 | 40.02 | 40.02 | 301 | +0.04(+0.10%) |
Sep 16, 2021 | 39.98 | 39.98 | 39.98 | 39.98 | 3,547 | -0.22(-0.55%) |
Sep 15, 2021 | 40.37 | 40.37 | 40.04 | 40.20 | 1,900 | +0.00(+0.00%) |
Sep 14, 2021 | 40.38 | 40.38 | 40.20 | 40.20 | 986 | -0.04(-0.10%) |
Sep 13, 2021 | 40.49 | 40.49 | 40.24 | 40.24 | 1,081 | -0.35(-0.86%) |
Sep 10, 2021 | 41.10 | 41.10 | 40.59 | 40.59 | 1,103 | -0.29(-0.71%) |
Sep 09, 2021 | 40.81 | 40.88 | 40.81 | 40.88 | 1,370 | +0.10(+0.25%) |
Sep 08, 2021 | 41.00 | 41.00 | 40.65 | 40.78 | 1,609 | -0.32(-0.78%) |
Sep 07, 2021 | 41.06 | 41.34 | 41.06 | 41.10 | 2,611 | +0.00(+0.00%) |
Sep 03, 2021 | 41.10 | 41.10 | 41.10 | 0 | +0.15(+0.37%) | |
Sep 02, 2021 | 40.94 | 41.08 | 40.93 | 40.95 | 2,629 | +0.05(+0.12%) |
Sep 01, 2021 | 40.88 | 40.93 | 40.88 | 40.90 | 1,104 | +0.27(+0.66%) |
Aug 31, 2021 | 40.88 | 40.88 | 40.63 | 40.63 | 1,464 | -0.07(-0.17%) |
Aug 30, 2021 | 40.60 | 40.72 | 40.60 | 40.70 | 7,606 | +0.14(+0.35%) |
Aug 27, 2021 | 40.06 | 40.60 | 40.06 | 40.56 | 2,714 | +0.16(+0.40%) |
Aug 26, 2021 | 40.51 | 40.51 | 40.40 | 40.40 | 2,538 | -0.11(-0.27%) |
Aug 25, 2021 | 40.38 | 40.51 | 40.38 | 40.51 | 1,834 | +0.21(+0.52%) |
Aug 24, 2021 | 39.79 | 40.40 | 39.79 | 40.30 | 4,212 | +0.54(+1.36%) |
Aug 23, 2021 | 39.01 | 39.76 | 39.01 | 39.76 | 7,763 | +0.65(+1.66%) |
Aug 20, 2021 | 39.06 | 39.11 | 39.04 | 39.11 | 1,247 | +0.24(+0.62%) |
Aug 19, 2021 | 38.77 | 38.87 | 38.77 | 38.87 | 858 | -0.33(-0.84%) |
Aug 18, 2021 | 39.09 | 39.27 | 39.09 | 39.20 | 3,607 | +0.23(+0.59%) |
Aug 17, 2021 | 38.96 | 39.04 | 38.82 | 38.97 | 2,448 | -0.39(-0.99%) |
Aug 16, 2021 | 39.36 | 39.36 | 39.36 | 39.36 | 280 | -0.39(-0.98%) |
Aug 13, 2021 | 39.74 | 39.83 | 39.74 | 39.75 | 1,729 | +0.00(+0.00%) |
Aug 12, 2021 | 39.52 | 39.75 | 39.49 | 39.75 | 2,392 | -0.01(-0.03%) |
Aug 11, 2021 | 40.21 | 40.21 | 39.75 | 39.76 | 3,141 | -0.23(-0.58%) |
Aug 10, 2021 | 40.20 | 40.25 | 39.99 | 39.99 | 3,134 | -0.20(-0.50%) |
Aug 09, 2021 | 39.90 | 40.19 | 39.90 | 40.19 | 1,891 | +0.27(+0.68%) |
Aug 06, 2021 | 40.05 | 40.07 | 39.92 | 39.92 | 11,430 | -0.19(-0.47%) |
Aug 05, 2021 | 40.00 | 40.20 | 40.00 | 40.11 | 4,416 | +0.04(+0.10%) |
Aug 04, 2021 | 39.65 | 40.13 | 39.65 | 40.07 | 4,440 | +0.57(+1.44%) |
Aug 03, 2021 | 40.09 | 40.09 | 39.50 | 39.50 | 3,188 | -0.30(-0.75%) |
Jul 30, 2021 | 39.80 | 39.80 | 39.80 | 0 | -0.34(-0.85%) | |
Jul 29, 2021 | 39.90 | 40.28 | 39.90 | 40.14 | 3,586 | +0.39(+0.98%) |
Jul 28, 2021 | 39.59 | 39.85 | 39.49 | 39.75 | 3,538 | +0.48(+1.22%) |
Jul 27, 2021 | 39.23 | 39.27 | 38.95 | 39.27 | 3,493 | -0.57(-1.43%) |
Jul 26, 2021 | 39.69 | 39.84 | 39.69 | 39.84 | 2,768 | -0.25(-0.62%) |
Jul 23, 2021 | 40.05 | 40.11 | 39.92 | 40.09 | 2,371 | +0.09(+0.23%) |
Jul 22, 2021 | 39.62 | 40.00 | 39.62 | 40.00 | 4,275 | +0.15(+0.38%) |
Jul 21, 2021 | 39.73 | 39.86 | 39.72 | 39.85 | 1,942 | +0.23(+0.58%) |
Jul 20, 2021 | 39.54 | 39.62 | 39.54 | 39.62 | 451 | +0.68(+1.75%) |
Jul 19, 2021 | 39.20 | 39.20 | 38.76 | 38.94 | 5,671 | -0.41(-1.04%) |
Jul 16, 2021 | 39.50 | 39.60 | 39.35 | 39.35 | 2,601 | -0.15(-0.38%) |
Jul 15, 2021 | 39.90 | 39.90 | 39.50 | 39.50 | 2,186 | -0.44(-1.10%) |
Jul 14, 2021 | 40.20 | 40.20 | 39.90 | 39.94 | 4,057 | -0.26(-0.65%) |
Jul 13, 2021 | 40.47 | 40.47 | 40.20 | 40.20 | 2,274 | -0.12(-0.30%) |
Jul 12, 2021 | 40.45 | 40.45 | 40.29 | 40.32 | 3,131 | +0.19(+0.47%) |
Jul 09, 2021 | 39.77 | 40.13 | 39.77 | 40.13 | 2,117 | +0.41(+1.03%) |
Jul 08, 2021 | 39.03 | 39.72 | 38.75 | 39.72 | 3,379 | -0.54(-1.34%) |
Jul 07, 2021 | 40.74 | 40.74 | 40.00 | 40.26 | 951 | -0.06(-0.15%) |
Jul 06, 2021 | 40.98 | 40.98 | 40.11 | 40.32 | 5,099 | -0.16(-0.40%) |
Jul 05, 2021 | 40.49 | 40.49 | 40.44 | 40.48 | 3,731 | +0.14(+0.35%) |