Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.03 | 39.03 | 38.94 | 38.98 | 1,031,802 | -0.01(-0.02%) |
Sep 29, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,436,530 | +0.03(+0.07%) |
Sep 28, 2021 | 39.02 | 39.02 | 38.94 | 38.96 | 1,483,566 | -0.10(-0.26%) |
Sep 27, 2021 | 39.03 | 39.07 | 39.01 | 39.07 | 493,507 | +0.00(+0.00%) |
Sep 24, 2021 | 39.07 | 39.08 | 39.03 | 39.07 | 491,403 | -0.02(-0.04%) |
Sep 23, 2021 | 39.08 | 39.11 | 39.06 | 39.08 | 470,150 | +0.03(+0.07%) |
Sep 22, 2021 | 39.07 | 39.09 | 39.02 | 39.06 | 351,745 | +0.03(+0.09%) |
Sep 21, 2021 | 39.01 | 39.03 | 38.97 | 39.02 | 560,656 | +0.03(+0.07%) |
Sep 20, 2021 | 38.94 | 39.01 | 38.94 | 39.00 | 1,407,376 | -0.09(-0.22%) |
Sep 17, 2021 | 39.10 | 39.10 | 39.07 | 39.08 | 365,739 | -0.03(-0.07%) |
Sep 16, 2021 | 39.11 | 39.12 | 39.06 | 39.11 | 406,983 | +0.02(+0.04%) |
Sep 15, 2021 | 39.08 | 39.12 | 39.06 | 39.09 | 470,730 | +0.04(+0.11%) |
Sep 14, 2021 | 39.10 | 39.10 | 39.05 | 39.05 | 2,344,852 | -0.03(-0.07%) |
Sep 13, 2021 | 39.06 | 39.08 | 39.02 | 39.08 | 569,143 | +0.05(+0.13%) |
Sep 10, 2021 | 39.09 | 39.10 | 39.01 | 39.02 | 696,880 | -0.03(-0.07%) |
Sep 09, 2021 | 39.04 | 39.06 | 39.02 | 39.05 | 649,752 | +0.02(+0.04%) |
Sep 08, 2021 | 39.01 | 39.04 | 38.98 | 39.03 | 478,098 | +0.02(+0.04%) |
Sep 07, 2021 | 39.08 | 39.08 | 39.00 | 39.02 | 714,214 | -0.04(-0.11%) |
Sep 03, 2021 | 39.06 | 39.08 | 39.02 | 39.06 | 513,512 | +0.00(+0.00%) |
Sep 02, 2021 | 39.04 | 39.06 | 39.02 | 39.06 | 925,670 | +0.06(+0.15%) |
Sep 01, 2021 | 38.98 | 39.02 | 38.98 | 39.00 | 634,413 | +0.00(+0.01%) |
Aug 31, 2021 | 38.97 | 39.00 | 38.95 | 39.00 | 781,947 | +0.03(+0.09%) |
Aug 30, 2021 | 38.94 | 38.99 | 38.93 | 38.96 | 590,495 | +0.02(+0.04%) |
Aug 27, 2021 | 38.89 | 38.94 | 38.87 | 38.94 | 438,545 | +0.09(+0.22%) |
Aug 26, 2021 | 38.86 | 38.86 | 38.80 | 38.86 | 1,916,144 | +0.00(+0.00%) |
Aug 25, 2021 | 38.83 | 38.87 | 38.82 | 38.86 | 1,093,580 | +0.04(+0.11%) |
Aug 24, 2021 | 38.79 | 38.83 | 38.77 | 38.82 | 972,038 | +0.07(+0.18%) |
Aug 23, 2021 | 38.74 | 38.77 | 38.73 | 38.75 | 418,555 | +0.08(+0.20%) |
Aug 20, 2021 | 38.63 | 38.72 | 38.63 | 38.67 | 1,049,251 | +0.03(+0.07%) |
Aug 19, 2021 | 38.60 | 38.66 | 38.60 | 38.65 | 1,215,875 | -0.01(-0.02%) |
Aug 18, 2021 | 38.72 | 38.74 | 38.66 | 38.66 | 517,558 | -0.06(-0.15%) |
Aug 17, 2021 | 38.73 | 38.73 | 38.67 | 38.72 | 514,112 | -0.05(-0.13%) |
Aug 16, 2021 | 38.77 | 38.77 | 38.72 | 38.77 | 387,842 | +0.00(+0.00%) |
Aug 13, 2021 | 38.73 | 38.77 | 38.72 | 38.77 | 584,288 | +0.05(+0.13%) |
Aug 12, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 837,254 | +0.03(+0.09%) |
Aug 11, 2021 | 38.66 | 38.70 | 38.63 | 38.68 | 867,805 | +0.06(+0.15%) |
Aug 10, 2021 | 38.69 | 38.69 | 38.62 | 38.62 | 1,776,659 | -0.05(-0.13%) |
Aug 09, 2021 | 38.74 | 38.74 | 38.66 | 38.67 | 537,340 | -0.05(-0.13%) |
Aug 06, 2021 | 38.73 | 38.76 | 38.71 | 38.72 | 599,284 | +0.02(+0.04%) |
Aug 05, 2021 | 38.72 | 38.74 | 38.71 | 38.71 | 2,526,111 | +0.02(+0.04%) |
Aug 04, 2021 | 38.74 | 38.74 | 38.69 | 38.69 | 1,283,559 | -0.07(-0.18%) |
Aug 03, 2021 | 38.76 | 38.77 | 38.71 | 38.76 | 1,043,504 | +0.01(+0.02%) |
Aug 02, 2021 | 38.83 | 38.83 | 38.73 | 38.75 | 473,682 | -0.06(-0.16%) |
Jul 30, 2021 | 38.83 | 38.84 | 38.79 | 38.81 | 643,093 | -0.03(-0.07%) |
Jul 29, 2021 | 38.82 | 38.85 | 38.81 | 38.84 | 1,148,371 | +0.03(+0.09%) |
Jul 28, 2021 | 38.80 | 38.82 | 38.76 | 38.80 | 848,384 | +0.03(+0.09%) |
Jul 27, 2021 | 38.79 | 38.81 | 38.72 | 38.77 | 694,870 | -0.05(-0.13%) |
Jul 26, 2021 | 38.81 | 38.84 | 38.79 | 38.82 | 581,435 | -0.03(-0.07%) |
Jul 23, 2021 | 38.84 | 38.86 | 38.81 | 38.84 | 1,501,496 | +0.06(+0.15%) |
Jul 22, 2021 | 38.80 | 38.83 | 38.76 | 38.78 | 422,968 | -0.01(-0.02%) |
Jul 21, 2021 | 38.74 | 38.79 | 38.74 | 38.79 | 702,565 | +0.07(+0.18%) |
Jul 20, 2021 | 38.61 | 38.73 | 38.57 | 38.73 | 1,849,885 | +0.13(+0.33%) |
Jul 19, 2021 | 38.73 | 38.73 | 38.55 | 38.60 | 1,669,939 | -0.18(-0.46%) |
Jul 16, 2021 | 38.86 | 38.86 | 38.78 | 38.78 | 726,698 | -0.08(-0.20%) |
Jul 15, 2021 | 38.84 | 38.85 | 38.81 | 38.85 | 684,210 | +0.00(+0.00%) |
Jul 14, 2021 | 38.85 | 38.88 | 38.77 | 38.85 | 838,820 | +0.03(+0.09%) |
Jul 13, 2021 | 38.88 | 38.89 | 38.82 | 38.82 | 563,184 | -0.08(-0.22%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.88 | 38.90 | 400,970 | +0.00(+0.00%) |
Jul 09, 2021 | 38.89 | 38.92 | 38.85 | 38.90 | 1,091,975 | +0.04(+0.11%) |
Jul 08, 2021 | 38.86 | 38.88 | 38.83 | 38.86 | 1,067,516 | -0.05(-0.13%) |
Jul 07, 2021 | 38.94 | 38.94 | 38.87 | 38.91 | 665,189 | -0.03(-0.06%) |
Jul 06, 2021 | 38.94 | 38.94 | 38.89 | 38.94 | 939,950 | +0.02(+0.04%) |
Jul 02, 2021 | 38.90 | 38.93 | 38.89 | 38.92 | 751,904 | +0.03(+0.09%) |