Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.34 | 38.34 | 37.09 | 37.24 | 813,864 | -0.74(-1.95%) |
Sep 29, 2021 | 38.83 | 39.08 | 37.91 | 37.98 | 668,205 | -0.76(-1.96%) |
Sep 28, 2021 | 39.55 | 40.01 | 38.51 | 38.74 | 681,748 | -1.29(-3.22%) |
Sep 27, 2021 | 40.50 | 41.10 | 39.60 | 40.03 | 788,695 | -0.36(-0.89%) |
Sep 24, 2021 | 39.24 | 40.57 | 38.92 | 40.39 | 740,723 | +0.92(+2.33%) |
Sep 23, 2021 | 37.48 | 39.62 | 37.46 | 39.47 | 1,085,626 | +2.33(+6.27%) |
Sep 22, 2021 | 36.92 | 37.51 | 36.85 | 37.14 | 1,166,327 | +0.37(+1.01%) |
Sep 21, 2021 | 37.07 | 37.28 | 36.20 | 36.77 | 1,315,819 | +0.25(+0.68%) |
Sep 20, 2021 | 35.62 | 37.13 | 35.40 | 36.52 | 1,644,119 | -0.21(-0.57%) |
Sep 17, 2021 | 36.71 | 36.89 | 36.25 | 36.73 | 1,741,988 | +0.23(+0.63%) |
Sep 16, 2021 | 36.25 | 36.80 | 35.97 | 36.50 | 667,591 | +0.30(+0.83%) |
Sep 15, 2021 | 35.95 | 36.40 | 35.53 | 36.20 | 608,435 | +0.08(+0.22%) |
Sep 14, 2021 | 36.74 | 37.15 | 35.89 | 36.12 | 630,276 | -0.32(-0.88%) |
Sep 13, 2021 | 36.18 | 36.90 | 35.95 | 36.44 | 431,609 | +0.66(+1.84%) |
Sep 10, 2021 | 36.77 | 36.97 | 35.74 | 35.78 | 466,706 | -0.61(-1.68%) |
Sep 09, 2021 | 36.37 | 37.20 | 36.27 | 36.39 | 484,188 | +0.00(+0.00%) |
Sep 08, 2021 | 36.84 | 37.20 | 36.09 | 36.39 | 536,289 | -0.72(-1.94%) |
Sep 07, 2021 | 37.35 | 38.01 | 37.09 | 37.11 | 440,715 | -0.55(-1.46%) |
Sep 03, 2021 | 38.03 | 38.23 | 37.24 | 37.66 | 323,191 | -0.56(-1.47%) |
Sep 02, 2021 | 38.43 | 38.83 | 38.01 | 38.22 | 371,608 | -0.26(-0.68%) |
Sep 01, 2021 | 38.79 | 38.92 | 38.29 | 38.48 | 325,419 | -0.03(-0.08%) |
Aug 31, 2021 | 38.33 | 38.95 | 38.27 | 38.51 | 422,824 | +0.25(+0.65%) |
Aug 30, 2021 | 38.83 | 38.88 | 38.18 | 38.26 | 372,407 | -0.48(-1.24%) |
Aug 27, 2021 | 38.14 | 38.98 | 37.93 | 38.74 | 616,364 | +0.55(+1.44%) |
Aug 26, 2021 | 38.10 | 38.71 | 37.97 | 38.19 | 478,000 | +0.00(+0.00%) |
Aug 25, 2021 | 38.33 | 39.13 | 37.92 | 38.19 | 550,692 | -0.28(-0.73%) |
Aug 24, 2021 | 38.16 | 38.76 | 37.98 | 38.47 | 472,396 | +0.40(+1.05%) |
Aug 23, 2021 | 37.09 | 38.19 | 37.09 | 38.07 | 870,878 | +0.91(+2.45%) |
Aug 20, 2021 | 36.36 | 37.26 | 36.33 | 37.16 | 429,524 | +0.83(+2.28%) |
Aug 19, 2021 | 36.61 | 37.00 | 36.03 | 36.33 | 561,058 | -0.77(-2.08%) |
Aug 18, 2021 | 36.17 | 37.68 | 35.73 | 37.10 | 533,406 | +1.09(+3.03%) |
Aug 17, 2021 | 36.56 | 36.86 | 35.50 | 36.01 | 806,344 | -1.14(-3.07%) |
Aug 16, 2021 | 37.61 | 37.74 | 37.06 | 37.15 | 639,360 | -0.97(-2.54%) |
Aug 13, 2021 | 38.92 | 38.92 | 38.01 | 38.12 | 484,459 | -0.68(-1.75%) |
Aug 12, 2021 | 38.63 | 38.90 | 38.06 | 38.80 | 384,325 | +0.13(+0.34%) |
Aug 11, 2021 | 39.44 | 39.65 | 37.89 | 38.67 | 531,794 | -0.77(-1.95%) |
Aug 10, 2021 | 38.96 | 39.89 | 38.40 | 39.44 | 668,898 | +0.61(+1.57%) |
Aug 09, 2021 | 39.02 | 39.16 | 37.78 | 38.83 | 827,185 | -0.32(-0.82%) |
Aug 06, 2021 | 43.00 | 43.28 | 38.99 | 39.15 | 3,078,706 | +1.95(+5.24%) |
Aug 05, 2021 | 35.92 | 37.30 | 35.92 | 37.20 | 706,222 | +1.27(+3.53%) |
Aug 04, 2021 | 36.10 | 36.41 | 35.41 | 35.93 | 1,147,618 | -0.57(-1.56%) |
Aug 03, 2021 | 37.14 | 37.14 | 35.76 | 36.50 | 1,058,858 | -0.50(-1.35%) |
Aug 02, 2021 | 37.42 | 37.77 | 36.87 | 37.00 | 1,046,070 | -0.40(-1.07%) |
Jul 30, 2021 | 38.63 | 38.95 | 37.31 | 37.40 | 1,146,065 | -1.60(-4.10%) |
Jul 29, 2021 | 39.07 | 39.45 | 38.38 | 39.00 | 500,188 | -0.01(-0.03%) |
Jul 28, 2021 | 38.65 | 39.44 | 38.42 | 39.01 | 477,795 | +0.75(+1.96%) |
Jul 27, 2021 | 39.00 | 39.23 | 37.51 | 38.26 | 388,450 | -1.02(-2.60%) |
Jul 26, 2021 | 38.56 | 39.30 | 38.39 | 39.28 | 436,820 | +0.79(+2.05%) |
Jul 23, 2021 | 37.99 | 38.94 | 37.60 | 38.49 | 517,814 | +1.14(+3.05%) |
Jul 22, 2021 | 37.74 | 38.11 | 37.24 | 37.35 | 303,082 | -0.72(-1.89%) |
Jul 21, 2021 | 37.56 | 38.44 | 37.47 | 38.07 | 341,638 | +0.80(+2.15%) |
Jul 20, 2021 | 35.67 | 37.71 | 35.30 | 37.27 | 708,758 | +1.60(+4.49%) |
Jul 19, 2021 | 36.00 | 36.48 | 35.36 | 35.67 | 706,574 | -1.20(-3.25%) |
Jul 16, 2021 | 38.10 | 38.25 | 36.79 | 36.87 | 557,307 | -0.77(-2.05%) |
Jul 15, 2021 | 37.61 | 38.03 | 37.12 | 37.64 | 365,105 | -0.17(-0.45%) |
Jul 14, 2021 | 38.32 | 38.66 | 37.62 | 37.81 | 400,042 | -0.05(-0.13%) |
Jul 13, 2021 | 39.07 | 39.34 | 37.74 | 37.86 | 701,544 | -1.51(-3.84%) |
Jul 12, 2021 | 39.04 | 39.44 | 38.75 | 39.37 | 440,217 | +0.02(+0.05%) |
Jul 09, 2021 | 38.49 | 39.57 | 38.26 | 39.35 | 384,929 | +1.35(+3.55%) |
Jul 08, 2021 | 37.46 | 38.34 | 37.04 | 38.00 | 842,428 | -0.28(-0.73%) |
Jul 07, 2021 | 39.70 | 39.98 | 38.25 | 38.28 | 703,532 | -1.30(-3.28%) |
Jul 06, 2021 | 40.89 | 41.02 | 39.10 | 39.58 | 934,083 | -1.15(-2.82%) |
Jul 02, 2021 | 40.93 | 41.05 | 40.50 | 40.73 | 401,286 | -0.16(-0.39%) |