Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.00 | 36.13 | 35.01 | 35.06 | 1,612,316 | -1.01(-2.79%) |
Sep 29, 2021 | 36.50 | 36.74 | 35.87 | 36.06 | 858,973 | -0.20(-0.55%) |
Sep 28, 2021 | 36.75 | 37.35 | 36.08 | 36.26 | 1,408,702 | -0.30(-0.81%) |
Sep 27, 2021 | 36.66 | 37.06 | 36.40 | 36.56 | 1,041,259 | +0.22(+0.61%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.29 | 36.34 | 878,140 | -0.37(-1.02%) |
Sep 23, 2021 | 36.48 | 36.89 | 36.37 | 36.71 | 1,515,078 | +0.61(+1.70%) |
Sep 22, 2021 | 35.65 | 36.37 | 35.42 | 36.10 | 1,499,555 | +0.82(+2.33%) |
Sep 21, 2021 | 35.93 | 35.93 | 35.07 | 35.28 | 1,517,807 | -0.30(-0.83%) |
Sep 20, 2021 | 35.34 | 36.15 | 35.10 | 35.58 | 2,001,742 | -0.65(-1.80%) |
Sep 17, 2021 | 36.44 | 36.58 | 35.93 | 36.23 | 2,563,915 | -0.42(-1.15%) |
Sep 16, 2021 | 37.03 | 37.23 | 36.53 | 36.65 | 1,258,904 | -0.49(-1.32%) |
Sep 15, 2021 | 36.36 | 37.30 | 36.10 | 37.14 | 1,166,243 | +0.97(+2.67%) |
Sep 14, 2021 | 36.31 | 36.31 | 35.80 | 36.17 | 1,084,971 | +0.01(+0.03%) |
Sep 13, 2021 | 35.91 | 36.23 | 35.51 | 36.16 | 1,531,328 | +0.63(+1.78%) |
Sep 10, 2021 | 35.81 | 36.28 | 35.51 | 35.53 | 1,483,494 | -0.04(-0.11%) |
Sep 09, 2021 | 35.25 | 36.07 | 35.14 | 35.57 | 1,069,850 | +0.18(+0.51%) |
Sep 08, 2021 | 36.49 | 36.49 | 35.18 | 35.38 | 1,907,933 | -1.29(-3.51%) |
Sep 07, 2021 | 37.39 | 37.48 | 36.61 | 36.67 | 1,230,569 | -0.68(-1.81%) |
Sep 03, 2021 | 37.40 | 37.66 | 37.24 | 37.35 | 663,819 | -0.24(-0.63%) |
Sep 02, 2021 | 38.01 | 38.15 | 37.54 | 37.59 | 843,638 | -0.43(-1.13%) |
Sep 01, 2021 | 37.71 | 38.19 | 37.48 | 38.02 | 884,639 | +0.31(+0.83%) |
Aug 31, 2021 | 38.35 | 38.43 | 37.56 | 37.70 | 1,126,865 | -0.31(-0.80%) |
Aug 30, 2021 | 37.82 | 38.29 | 37.26 | 38.01 | 1,204,477 | +0.33(+0.89%) |
Aug 27, 2021 | 37.20 | 37.86 | 37.17 | 37.67 | 1,469,204 | +0.31(+0.84%) |
Aug 26, 2021 | 38.23 | 38.42 | 37.15 | 37.36 | 1,357,185 | -1.04(-2.71%) |
Aug 25, 2021 | 38.91 | 39.29 | 38.40 | 38.40 | 1,008,814 | -0.35(-0.91%) |
Aug 24, 2021 | 38.04 | 38.84 | 37.72 | 38.75 | 1,308,353 | +1.05(+2.78%) |
Aug 23, 2021 | 38.16 | 38.19 | 37.62 | 37.70 | 1,215,455 | -0.02(-0.05%) |
Aug 20, 2021 | 37.35 | 37.92 | 37.27 | 37.72 | 943,380 | +0.28(+0.74%) |
Aug 19, 2021 | 38.12 | 38.45 | 37.18 | 37.44 | 970,451 | -1.00(-2.60%) |
Aug 18, 2021 | 38.50 | 39.18 | 38.28 | 38.45 | 1,628,623 | -0.07(-0.17%) |
Aug 17, 2021 | 38.82 | 38.82 | 37.84 | 38.51 | 1,188,629 | -0.72(-1.85%) |
Aug 16, 2021 | 38.80 | 39.27 | 38.11 | 39.24 | 800,648 | +0.23(+0.59%) |
Aug 13, 2021 | 39.48 | 39.57 | 38.93 | 39.01 | 907,913 | -0.63(-1.59%) |
Aug 12, 2021 | 39.82 | 39.96 | 39.14 | 39.64 | 874,853 | -0.29(-0.72%) |
Aug 11, 2021 | 38.88 | 40.07 | 38.61 | 39.92 | 2,127,514 | +1.38(+3.59%) |
Aug 10, 2021 | 38.20 | 38.63 | 37.83 | 38.54 | 1,214,515 | +0.65(+1.71%) |
Aug 09, 2021 | 37.94 | 38.21 | 37.59 | 37.89 | 1,243,477 | -0.09(-0.23%) |
Aug 06, 2021 | 37.77 | 38.17 | 37.39 | 37.98 | 1,206,011 | +0.54(+1.45%) |
Aug 05, 2021 | 37.44 | 37.79 | 37.18 | 37.43 | 1,799,843 | +0.24(+0.64%) |
Aug 04, 2021 | 37.57 | 38.04 | 37.19 | 37.20 | 1,537,590 | -0.86(-2.26%) |
Aug 03, 2021 | 37.43 | 38.44 | 36.94 | 38.05 | 2,072,958 | +0.66(+1.76%) |
Aug 02, 2021 | 38.22 | 38.91 | 37.39 | 37.40 | 1,735,612 | -0.39(-1.03%) |
Jul 30, 2021 | 37.93 | 38.62 | 37.52 | 37.79 | 1,308,599 | -0.19(-0.50%) |
Jul 29, 2021 | 37.79 | 38.53 | 37.77 | 37.98 | 2,195,221 | +0.77(+2.08%) |
Jul 28, 2021 | 38.03 | 38.27 | 37.04 | 37.21 | 1,842,302 | -0.58(-1.54%) |
Jul 27, 2021 | 38.39 | 38.53 | 37.60 | 37.79 | 1,677,368 | -1.14(-2.94%) |
Jul 26, 2021 | 38.86 | 39.74 | 38.67 | 38.93 | 1,947,188 | +0.20(+0.52%) |
Jul 23, 2021 | 38.63 | 39.27 | 38.40 | 38.73 | 2,652,553 | +0.55(+1.45%) |
Jul 22, 2021 | 38.75 | 39.01 | 37.92 | 38.18 | 3,624,325 | -0.59(-1.53%) |
Jul 21, 2021 | 42.06 | 42.08 | 38.29 | 38.77 | 8,314,112 | -3.00(-7.19%) |
Jul 20, 2021 | 40.04 | 41.99 | 39.87 | 41.77 | 2,689,941 | +1.79(+4.48%) |
Jul 19, 2021 | 39.35 | 40.51 | 39.07 | 39.98 | 2,037,263 | -1.07(-2.60%) |
Jul 16, 2021 | 41.61 | 42.29 | 40.99 | 41.05 | 1,926,902 | -0.85(-2.03%) |
Jul 15, 2021 | 41.98 | 42.52 | 41.50 | 41.90 | 1,644,422 | -0.53(-1.26%) |
Jul 14, 2021 | 42.63 | 43.24 | 42.35 | 42.43 | 953,520 | -0.14(-0.34%) |
Jul 13, 2021 | 43.71 | 43.75 | 42.39 | 42.57 | 1,573,903 | -1.39(-3.17%) |
Jul 12, 2021 | 43.13 | 44.04 | 42.79 | 43.97 | 1,470,344 | +0.54(+1.25%) |
Jul 09, 2021 | 42.78 | 43.48 | 42.17 | 43.42 | 2,599,675 | +1.15(+2.73%) |
Jul 08, 2021 | 42.42 | 43.16 | 41.95 | 42.27 | 2,296,114 | -1.17(-2.70%) |
Jul 07, 2021 | 43.78 | 43.98 | 42.69 | 43.44 | 1,483,107 | -0.25(-0.57%) |
Jul 06, 2021 | 44.15 | 44.36 | 43.19 | 43.69 | 1,844,155 | -0.94(-2.12%) |
Jul 02, 2021 | 44.90 | 45.05 | 44.04 | 44.63 | 845,644 | -0.18(-0.40%) |