Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.19 | 41.19 | 40.23 | 40.35 | 93,632 | -0.42(-1.03%) |
Sep 29, 2021 | 40.34 | 40.87 | 40.04 | 40.77 | 47,908 | +0.46(+1.13%) |
Sep 28, 2021 | 41.27 | 41.27 | 40.22 | 40.32 | 62,636 | -0.63(-1.54%) |
Sep 27, 2021 | 39.74 | 41.52 | 39.05 | 40.95 | 82,809 | +1.53(+3.89%) |
Sep 24, 2021 | 39.33 | 39.90 | 38.68 | 39.41 | 80,258 | +0.38(+0.98%) |
Sep 23, 2021 | 38.12 | 39.08 | 38.12 | 39.03 | 123,352 | +1.43(+3.81%) |
Sep 22, 2021 | 37.60 | 38.41 | 36.75 | 37.60 | 79,739 | +0.27(+0.72%) |
Sep 21, 2021 | 36.79 | 37.68 | 36.79 | 37.33 | 73,299 | +0.26(+0.70%) |
Sep 20, 2021 | 37.13 | 37.69 | 36.41 | 37.07 | 126,809 | -0.63(-1.68%) |
Sep 17, 2021 | 37.70 | 38.22 | 37.32 | 37.70 | 367,922 | +0.07(+0.20%) |
Sep 16, 2021 | 37.69 | 37.79 | 37.34 | 37.63 | 78,009 | +0.10(+0.27%) |
Sep 15, 2021 | 37.21 | 37.72 | 37.20 | 37.53 | 68,222 | +0.39(+1.05%) |
Sep 14, 2021 | 37.60 | 37.84 | 36.95 | 37.14 | 175,806 | -0.41(-1.09%) |
Sep 13, 2021 | 37.25 | 37.63 | 36.83 | 37.55 | 120,667 | +0.42(+1.13%) |
Sep 10, 2021 | 37.45 | 37.45 | 37.09 | 37.13 | 100,680 | -0.11(-0.30%) |
Sep 09, 2021 | 36.79 | 37.72 | 36.79 | 37.24 | 129,042 | +0.25(+0.68%) |
Sep 08, 2021 | 36.99 | 37.23 | 36.65 | 36.99 | 100,520 | +0.02(+0.05%) |
Sep 07, 2021 | 37.38 | 37.98 | 36.89 | 36.97 | 123,715 | +0.74(+2.04%) |
Sep 03, 2021 | 36.07 | 36.41 | 35.77 | 36.23 | 66,172 | +0.06(+0.18%) |
Sep 02, 2021 | 36.17 | 36.43 | 35.95 | 36.17 | 66,733 | -0.05(-0.13%) |
Sep 01, 2021 | 36.64 | 36.64 | 35.96 | 36.21 | 60,629 | -0.33(-0.91%) |
Aug 31, 2021 | 36.13 | 36.66 | 35.86 | 36.54 | 84,827 | +0.37(+1.02%) |
Aug 30, 2021 | 36.84 | 36.84 | 36.07 | 36.17 | 133,115 | -0.60(-1.63%) |
Aug 27, 2021 | 35.69 | 36.79 | 35.69 | 36.78 | 75,014 | +1.28(+3.59%) |
Aug 26, 2021 | 36.18 | 36.18 | 35.45 | 35.50 | 58,527 | -0.65(-1.79%) |
Aug 25, 2021 | 36.32 | 36.59 | 36.06 | 36.15 | 100,227 | -0.18(-0.48%) |
Aug 24, 2021 | 36.23 | 36.69 | 36.17 | 36.32 | 44,158 | -0.25(-0.68%) |
Aug 23, 2021 | 36.71 | 36.71 | 36.15 | 36.57 | 47,876 | +0.13(+0.36%) |
Aug 20, 2021 | 36.04 | 36.90 | 35.90 | 36.44 | 74,934 | +0.24(+0.66%) |
Aug 19, 2021 | 35.76 | 36.37 | 35.66 | 36.20 | 139,777 | +0.04(+0.10%) |
Aug 18, 2021 | 36.38 | 36.99 | 36.01 | 36.17 | 65,815 | -0.33(-0.91%) |
Aug 17, 2021 | 37.09 | 37.10 | 36.44 | 36.50 | 86,372 | -0.74(-1.99%) |
Aug 16, 2021 | 37.38 | 37.56 | 36.87 | 37.24 | 39,274 | -0.39(-1.03%) |
Aug 13, 2021 | 38.09 | 38.09 | 37.47 | 37.63 | 34,892 | -0.49(-1.28%) |
Aug 12, 2021 | 38.55 | 38.80 | 38.11 | 38.12 | 54,742 | -0.58(-1.50%) |
Aug 11, 2021 | 37.78 | 38.71 | 37.75 | 38.70 | 52,501 | +0.65(+1.70%) |
Aug 10, 2021 | 37.05 | 38.17 | 36.41 | 38.05 | 49,383 | +0.56(+1.50%) |
Aug 09, 2021 | 36.22 | 38.54 | 36.22 | 37.49 | 68,420 | -0.39(-1.02%) |
Aug 06, 2021 | 36.03 | 38.23 | 36.03 | 37.88 | 87,688 | +0.64(+1.71%) |
Aug 05, 2021 | 36.75 | 37.24 | 36.75 | 37.24 | 37,611 | +0.62(+1.69%) |
Aug 04, 2021 | 36.50 | 36.94 | 36.47 | 36.62 | 56,133 | -0.39(-1.05%) |
Aug 03, 2021 | 37.88 | 37.88 | 36.16 | 37.01 | 95,029 | +0.99(+2.75%) |
Aug 02, 2021 | 36.58 | 37.30 | 36.00 | 36.02 | 83,791 | -0.42(-1.14%) |
Jul 30, 2021 | 36.99 | 37.26 | 36.32 | 36.43 | 58,925 | -0.50(-1.35%) |
Jul 29, 2021 | 36.85 | 37.37 | 36.16 | 36.93 | 51,280 | +0.17(+0.45%) |
Jul 28, 2021 | 36.89 | 38.07 | 36.50 | 36.77 | 100,623 | -0.26(-0.70%) |
Jul 27, 2021 | 36.92 | 37.51 | 36.73 | 37.02 | 52,757 | -0.08(-0.22%) |
Jul 26, 2021 | 36.95 | 37.56 | 36.85 | 37.11 | 51,770 | +0.21(+0.58%) |
Jul 23, 2021 | 37.13 | 37.61 | 36.57 | 36.90 | 41,993 | +0.25(+0.68%) |
Jul 22, 2021 | 37.91 | 37.91 | 36.48 | 36.65 | 43,645 | -1.02(-2.70%) |
Jul 21, 2021 | 37.71 | 38.11 | 37.48 | 37.66 | 65,362 | +0.45(+1.22%) |
Jul 20, 2021 | 36.58 | 38.28 | 36.58 | 37.21 | 160,290 | +0.63(+1.72%) |
Jul 19, 2021 | 36.27 | 37.54 | 36.22 | 36.58 | 91,997 | -0.95(-2.54%) |
Jul 16, 2021 | 38.60 | 39.04 | 37.50 | 37.53 | 107,667 | -0.79(-2.07%) |
Jul 15, 2021 | 37.43 | 38.43 | 37.02 | 38.33 | 81,263 | +0.55(+1.47%) |
Jul 14, 2021 | 38.08 | 38.51 | 37.62 | 37.77 | 56,269 | -0.33(-0.87%) |
Jul 13, 2021 | 38.85 | 39.13 | 37.78 | 38.11 | 83,006 | -0.77(-1.97%) |
Jul 12, 2021 | 38.04 | 38.88 | 37.99 | 38.87 | 99,188 | +0.39(+1.01%) |
Jul 09, 2021 | 37.94 | 38.63 | 37.58 | 38.48 | 94,062 | +1.26(+3.38%) |
Jul 08, 2021 | 37.17 | 37.89 | 36.67 | 37.23 | 91,304 | -0.75(-1.97%) |
Jul 07, 2021 | 37.90 | 38.57 | 37.65 | 37.98 | 93,325 | -0.27(-0.70%) |
Jul 06, 2021 | 37.29 | 38.65 | 37.29 | 38.24 | 121,445 | -0.56(-1.45%) |
Jul 02, 2021 | 39.48 | 39.48 | 38.70 | 38.81 | 117,514 | -0.76(-1.92%) |