Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.76 | 39.76 | 38.89 | 38.87 | 234,709 | -0.73(-1.85%) |
Sep 29, 2021 | 39.60 | 39.77 | 39.34 | 39.60 | 133,194 | +0.22(+0.55%) |
Sep 28, 2021 | 39.81 | 39.96 | 39.40 | 39.39 | 317,115 | -0.45(-1.13%) |
Sep 27, 2021 | 39.44 | 40.07 | 39.44 | 39.84 | 110,576 | +0.55(+1.41%) |
Sep 24, 2021 | 39.13 | 39.49 | 39.13 | 39.29 | 136,655 | -0.00(-0.01%) |
Sep 23, 2021 | 38.93 | 39.51 | 38.93 | 39.29 | 84,875 | +0.63(+1.62%) |
Sep 22, 2021 | 38.42 | 38.96 | 38.42 | 38.66 | 113,101 | +0.46(+1.20%) |
Sep 21, 2021 | 38.61 | 38.63 | 38.06 | 38.21 | 158,403 | -0.14(-0.37%) |
Sep 20, 2021 | 38.23 | 38.40 | 37.84 | 38.35 | 200,069 | -0.54(-1.40%) |
Sep 17, 2021 | 39.22 | 39.34 | 38.85 | 38.89 | 139,093 | -0.35(-0.88%) |
Sep 16, 2021 | 39.47 | 39.54 | 39.15 | 39.23 | 126,489 | -0.26(-0.66%) |
Sep 15, 2021 | 38.98 | 39.52 | 38.94 | 39.50 | 141,369 | +0.52(+1.34%) |
Sep 14, 2021 | 39.55 | 39.55 | 38.85 | 38.97 | 117,208 | -0.44(-1.12%) |
Sep 13, 2021 | 39.46 | 39.54 | 39.24 | 39.41 | 115,230 | +0.27(+0.69%) |
Sep 10, 2021 | 39.75 | 39.75 | 39.10 | 39.14 | 95,466 | -0.39(-0.99%) |
Sep 09, 2021 | 39.62 | 39.93 | 39.53 | 39.53 | 90,291 | -0.14(-0.35%) |
Sep 08, 2021 | 39.64 | 39.84 | 39.53 | 39.67 | 128,610 | -0.02(-0.05%) |
Sep 07, 2021 | 40.19 | 40.19 | 39.69 | 39.69 | 118,346 | -0.54(-1.35%) |
Sep 03, 2021 | 40.38 | 40.38 | 40.15 | 40.24 | 93,861 | -0.20(-0.49%) |
Sep 02, 2021 | 40.19 | 40.45 | 40.14 | 40.43 | 182,980 | +0.36(+0.89%) |
Sep 01, 2021 | 40.15 | 40.22 | 39.76 | 40.08 | 122,368 | +0.04(+0.09%) |
Aug 31, 2021 | 40.04 | 40.15 | 39.91 | 40.04 | 156,048 | -0.01(-0.02%) |
Aug 30, 2021 | 40.32 | 40.34 | 40.01 | 40.05 | 114,440 | -0.13(-0.33%) |
Aug 27, 2021 | 39.61 | 40.27 | 39.61 | 40.18 | 240,519 | +0.64(+1.61%) |
Aug 26, 2021 | 39.90 | 39.90 | 39.52 | 39.54 | 147,209 | -0.28(-0.70%) |
Aug 25, 2021 | 39.62 | 40.05 | 39.53 | 39.82 | 164,279 | +0.25(+0.64%) |
Aug 24, 2021 | 39.45 | 39.64 | 39.34 | 39.57 | 102,057 | +0.25(+0.64%) |
Aug 23, 2021 | 39.32 | 39.39 | 39.21 | 39.32 | 206,021 | +0.21(+0.55%) |
Aug 20, 2021 | 38.67 | 39.13 | 38.56 | 39.10 | 89,148 | +0.45(+1.16%) |
Aug 19, 2021 | 38.67 | 39.02 | 38.44 | 38.66 | 106,246 | -0.38(-0.98%) |
Aug 18, 2021 | 39.37 | 39.57 | 39.04 | 39.04 | 156,752 | -0.41(-1.04%) |
Aug 17, 2021 | 39.66 | 39.70 | 39.11 | 39.45 | 162,301 | -0.46(-1.15%) |
Aug 16, 2021 | 39.82 | 40.03 | 39.59 | 39.91 | 144,011 | -0.12(-0.30%) |
Aug 13, 2021 | 40.13 | 40.14 | 39.94 | 40.03 | 95,755 | -0.05(-0.12%) |
Aug 12, 2021 | 40.14 | 40.21 | 39.83 | 40.08 | 104,347 | -0.04(-0.09%) |
Aug 11, 2021 | 39.80 | 40.15 | 39.59 | 40.11 | 105,742 | +0.47(+1.18%) |
Aug 10, 2021 | 39.38 | 39.77 | 39.26 | 39.65 | 87,579 | +0.30(+0.76%) |
Aug 09, 2021 | 39.40 | 39.48 | 39.17 | 39.35 | 349,028 | -0.15(-0.38%) |
Aug 06, 2021 | 39.34 | 39.66 | 39.33 | 39.50 | 198,379 | +0.36(+0.93%) |
Aug 05, 2021 | 38.86 | 39.15 | 38.86 | 39.13 | 219,553 | +0.45(+1.16%) |
Aug 04, 2021 | 39.01 | 39.12 | 38.68 | 38.68 | 177,493 | -0.50(-1.29%) |
Aug 03, 2021 | 38.97 | 39.24 | 38.49 | 39.19 | 430,359 | +0.35(+0.91%) |
Aug 02, 2021 | 39.20 | 39.68 | 38.83 | 38.83 | 926,693 | -0.21(-0.55%) |
Jul 30, 2021 | 39.10 | 39.44 | 38.97 | 39.05 | 247,955 | -0.19(-0.48%) |
Jul 29, 2021 | 39.10 | 39.43 | 39.01 | 39.24 | 113,373 | +0.40(+1.03%) |
Jul 28, 2021 | 38.85 | 39.06 | 38.41 | 38.83 | 186,591 | +0.09(+0.24%) |
Jul 27, 2021 | 38.61 | 38.84 | 38.32 | 38.74 | 138,200 | -0.06(-0.14%) |
Jul 26, 2021 | 38.64 | 38.98 | 38.64 | 38.80 | 153,647 | +0.13(+0.33%) |
Jul 23, 2021 | 38.54 | 38.68 | 38.33 | 38.67 | 156,782 | +0.38(+1.00%) |
Jul 22, 2021 | 38.63 | 38.63 | 38.12 | 38.29 | 109,838 | -0.36(-0.94%) |
Jul 21, 2021 | 38.54 | 38.95 | 38.54 | 38.65 | 205,404 | +0.36(+0.95%) |
Jul 20, 2021 | 37.48 | 38.50 | 37.48 | 38.29 | 248,918 | +0.96(+2.57%) |
Jul 19, 2021 | 37.60 | 37.66 | 37.10 | 37.33 | 413,673 | -0.89(-2.34%) |
Jul 16, 2021 | 38.89 | 38.89 | 38.20 | 38.22 | 89,219 | -0.50(-1.30%) |
Jul 15, 2021 | 38.46 | 38.83 | 38.45 | 38.73 | 99,068 | +0.03(+0.07%) |
Jul 14, 2021 | 38.89 | 39.19 | 38.62 | 38.70 | 160,535 | -0.09(-0.24%) |
Jul 13, 2021 | 39.27 | 39.33 | 38.75 | 38.79 | 195,855 | -0.63(-1.61%) |
Jul 12, 2021 | 39.11 | 39.43 | 38.96 | 39.43 | 118,193 | +0.12(+0.31%) |
Jul 09, 2021 | 38.83 | 39.30 | 38.83 | 39.30 | 193,365 | +0.92(+2.40%) |
Jul 08, 2021 | 38.35 | 38.75 | 38.09 | 38.38 | 254,295 | -0.53(-1.37%) |
Jul 07, 2021 | 38.68 | 39.00 | 38.53 | 38.91 | 169,467 | +0.16(+0.41%) |
Jul 06, 2021 | 39.27 | 39.27 | 38.38 | 38.75 | 175,869 | -0.58(-1.47%) |
Jul 02, 2021 | 39.50 | 39.50 | 39.19 | 39.33 | 467,332 | -0.11(-0.28%) |