Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.25 | 34.25 | 33.25 | 33.25 | 33,504 | -0.75(-2.21%) |
Sep 29, 2021 | 34.75 | 34.94 | 33.50 | 34.00 | 51,204 | -0.75(-2.16%) |
Sep 28, 2021 | 35.00 | 35.25 | 34.50 | 34.75 | 39,077 | -0.25(-0.71%) |
Sep 27, 2021 | 36.00 | 36.00 | 35.00 | 35.00 | 27,680 | -0.25(-0.71%) |
Sep 24, 2021 | 35.00 | 35.92 | 35.00 | 35.25 | 20,304 | -0.50(-1.40%) |
Sep 23, 2021 | 35.75 | 36.00 | 35.00 | 35.75 | 48,715 | +0.50(+1.42%) |
Sep 22, 2021 | 35.75 | 36.25 | 35.07 | 35.25 | 31,395 | -0.25(-0.70%) |
Sep 21, 2021 | 35.75 | 36.25 | 35.00 | 35.50 | 38,382 | +0.50(+1.43%) |
Sep 20, 2021 | 35.50 | 35.75 | 34.25 | 35.00 | 67,714 | -1.75(-4.76%) |
Sep 17, 2021 | 37.25 | 37.25 | 35.25 | 36.75 | 75,413 | -0.50(-1.34%) |
Sep 16, 2021 | 36.50 | 37.50 | 35.88 | 37.25 | 52,018 | +0.62(+1.71%) |
Sep 15, 2021 | 36.50 | 37.50 | 36.00 | 36.62 | 38,870 | +0.00(+0.00%) |
Sep 14, 2021 | 38.00 | 38.00 | 36.25 | 36.62 | 77,529 | -1.12(-2.98%) |
Sep 13, 2021 | 39.00 | 39.23 | 37.50 | 37.75 | 44,442 | -1.00(-2.58%) |
Sep 10, 2021 | 39.75 | 40.00 | 38.50 | 38.75 | 28,984 | -0.75(-1.90%) |
Sep 09, 2021 | 39.50 | 41.25 | 39.00 | 39.50 | 59,483 | +0.25(+0.64%) |
Sep 08, 2021 | 41.25 | 41.25 | 38.75 | 39.25 | 52,271 | -1.50(-3.68%) |
Sep 07, 2021 | 42.25 | 43.20 | 40.75 | 40.75 | 45,420 | -1.25(-2.98%) |
Sep 03, 2021 | 43.75 | 44.50 | 42.00 | 42.00 | 60,410 | -2.25(-5.08%) |
Sep 02, 2021 | 42.00 | 45.25 | 41.75 | 44.25 | 120,845 | +2.50(+5.99%) |
Sep 01, 2021 | 42.00 | 42.75 | 41.25 | 41.75 | 40,907 | -0.25(-0.60%) |
Aug 31, 2021 | 41.25 | 43.50 | 40.88 | 42.00 | 97,230 | +1.25(+3.07%) |
Aug 30, 2021 | 40.00 | 41.00 | 39.75 | 40.75 | 42,747 | +1.00(+2.52%) |
Aug 27, 2021 | 39.00 | 41.00 | 39.00 | 39.75 | 38,748 | +1.00(+2.58%) |
Aug 26, 2021 | 38.50 | 40.25 | 38.38 | 38.75 | 41,011 | +0.00(+0.00%) |
Aug 25, 2021 | 39.25 | 40.00 | 38.75 | 38.75 | 40,149 | -0.75(-1.90%) |
Aug 24, 2021 | 40.50 | 40.50 | 38.25 | 39.50 | 64,358 | -0.75(-1.86%) |
Aug 23, 2021 | 38.50 | 40.50 | 38.00 | 40.25 | 47,735 | +3.00(+8.05%) |
Aug 20, 2021 | 36.75 | 38.25 | 36.50 | 37.25 | 57,784 | +0.00(+0.00%) |
Aug 19, 2021 | 38.75 | 39.25 | 36.75 | 37.25 | 44,310 | -2.00(-5.10%) |
Aug 18, 2021 | 40.75 | 41.00 | 39.00 | 39.25 | 48,324 | -1.50(-3.68%) |
Aug 17, 2021 | 39.75 | 40.75 | 39.25 | 40.75 | 39,352 | +0.50(+1.24%) |
Aug 16, 2021 | 41.00 | 41.00 | 39.50 | 40.25 | 43,152 | -0.50(-1.23%) |
Aug 13, 2021 | 42.00 | 42.62 | 40.50 | 40.75 | 42,167 | -1.25(-2.98%) |
Aug 12, 2021 | 42.25 | 43.12 | 41.25 | 42.00 | 62,531 | +0.25(+0.60%) |
Aug 11, 2021 | 40.25 | 42.50 | 39.25 | 41.75 | 59,009 | +1.75(+4.38%) |
Aug 10, 2021 | 40.00 | 42.00 | 38.25 | 40.00 | 133,394 | +1.75(+4.58%) |
Aug 09, 2021 | 39.25 | 40.50 | 38.00 | 38.25 | 58,597 | -1.75(-4.38%) |
Aug 06, 2021 | 42.50 | 43.75 | 39.00 | 40.00 | 276,701 | +1.50(+3.90%) |
Aug 05, 2021 | 37.25 | 38.50 | 37.12 | 38.50 | 24,171 | +1.50(+4.05%) |
Aug 04, 2021 | 36.25 | 38.50 | 36.25 | 37.00 | 32,727 | +0.00(+0.00%) |
Aug 03, 2021 | 38.50 | 39.25 | 36.50 | 37.00 | 23,158 | -1.75(-4.52%) |
Aug 02, 2021 | 41.25 | 41.25 | 38.75 | 38.75 | 25,506 | -2.00(-4.91%) |
Jul 30, 2021 | 39.25 | 41.00 | 39.25 | 40.75 | 87,984 | +1.25(+3.16%) |
Jul 29, 2021 | 38.50 | 39.50 | 38.00 | 39.50 | 48,057 | +0.50(+1.28%) |
Jul 28, 2021 | 39.00 | 39.25 | 37.50 | 39.00 | 43,873 | +1.00(+2.63%) |
Jul 27, 2021 | 37.25 | 38.25 | 36.75 | 38.00 | 38,232 | +0.25(+0.66%) |
Jul 26, 2021 | 37.25 | 38.00 | 36.75 | 37.75 | 35,782 | +0.25(+0.67%) |
Jul 23, 2021 | 37.75 | 38.00 | 36.88 | 37.50 | 43,627 | -0.25(-0.66%) |
Jul 22, 2021 | 37.75 | 37.75 | 36.88 | 37.75 | 31,219 | +0.25(+0.67%) |
Jul 21, 2021 | 36.50 | 38.00 | 36.25 | 37.50 | 88,080 | +1.50(+4.17%) |
Jul 20, 2021 | 35.00 | 36.50 | 34.50 | 36.00 | 65,626 | +1.50(+4.35%) |
Jul 19, 2021 | 34.25 | 35.50 | 33.75 | 34.50 | 50,468 | -0.25(-0.72%) |
Jul 16, 2021 | 35.50 | 35.75 | 34.00 | 34.75 | 52,789 | -0.75(-2.11%) |
Jul 15, 2021 | 35.25 | 35.50 | 34.25 | 35.50 | 46,187 | +0.00(+0.00%) |
Jul 14, 2021 | 36.50 | 36.75 | 35.25 | 35.50 | 35,815 | -1.25(-3.40%) |
Jul 13, 2021 | 36.75 | 37.75 | 36.25 | 36.75 | 55,712 | -0.50(-1.34%) |
Jul 12, 2021 | 36.25 | 37.50 | 35.00 | 37.25 | 88,479 | +0.00(+0.00%) |
Jul 09, 2021 | 36.00 | 37.25 | 35.75 | 37.25 | 27,591 | +1.00(+2.76%) |
Jul 08, 2021 | 34.75 | 36.75 | 34.50 | 36.25 | 45,687 | +0.25(+0.69%) |
Jul 07, 2021 | 36.00 | 36.50 | 34.50 | 36.00 | 51,971 | -0.25(-0.69%) |
Jul 06, 2021 | 37.00 | 37.50 | 36.00 | 36.25 | 35,893 | -0.50(-1.36%) |
Jul 02, 2021 | 37.75 | 37.75 | 35.75 | 36.75 | 37,515 | -1.00(-2.65%) |