Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.58 | 40.74 | 39.74 | 39.71 | 1,061,414 | -0.67(-1.66%) |
Sep 29, 2021 | 40.08 | 40.49 | 39.62 | 40.37 | 964,207 | +0.60(+1.50%) |
Sep 28, 2021 | 40.50 | 40.77 | 39.67 | 39.78 | 858,444 | -0.48(-1.19%) |
Sep 27, 2021 | 39.35 | 40.67 | 39.05 | 40.26 | 1,485,073 | +1.51(+3.90%) |
Sep 24, 2021 | 37.73 | 38.99 | 37.73 | 38.75 | 1,427,498 | +0.91(+2.42%) |
Sep 23, 2021 | 36.47 | 38.14 | 36.38 | 37.83 | 1,203,497 | +1.83(+5.08%) |
Sep 22, 2021 | 35.78 | 36.46 | 35.74 | 36.01 | 1,150,808 | +0.79(+2.23%) |
Sep 21, 2021 | 35.64 | 35.82 | 35.03 | 35.22 | 821,375 | -0.19(-0.54%) |
Sep 20, 2021 | 35.28 | 35.58 | 34.76 | 35.41 | 1,493,990 | -1.02(-2.81%) |
Sep 17, 2021 | 36.39 | 36.86 | 36.17 | 36.43 | 3,114,059 | +0.05(+0.12%) |
Sep 16, 2021 | 36.52 | 36.84 | 36.10 | 36.39 | 1,273,240 | +0.14(+0.37%) |
Sep 15, 2021 | 35.46 | 36.38 | 35.39 | 36.25 | 1,550,107 | +0.90(+2.56%) |
Sep 14, 2021 | 36.63 | 36.63 | 35.24 | 35.34 | 1,275,995 | -1.28(-3.50%) |
Sep 13, 2021 | 36.55 | 36.91 | 36.14 | 36.63 | 1,590,640 | +0.52(+1.44%) |
Sep 10, 2021 | 37.17 | 37.22 | 36.04 | 36.11 | 1,234,199 | -0.80(-2.16%) |
Sep 09, 2021 | 36.65 | 37.35 | 36.56 | 36.91 | 937,440 | +0.15(+0.41%) |
Sep 08, 2021 | 37.27 | 37.42 | 36.69 | 36.75 | 891,320 | -0.77(-2.06%) |
Sep 07, 2021 | 38.16 | 38.76 | 37.52 | 37.52 | 1,548,618 | -0.62(-1.62%) |
Sep 03, 2021 | 38.58 | 38.74 | 38.05 | 38.14 | 443,823 | -0.36(-0.93%) |
Sep 02, 2021 | 38.44 | 38.75 | 38.13 | 38.50 | 526,132 | +0.13(+0.33%) |
Sep 01, 2021 | 38.77 | 38.77 | 37.88 | 38.38 | 587,873 | -0.29(-0.74%) |
Aug 31, 2021 | 38.61 | 39.04 | 38.36 | 38.66 | 717,915 | +0.23(+0.61%) |
Aug 30, 2021 | 39.68 | 39.68 | 38.43 | 38.43 | 624,865 | -1.13(-2.86%) |
Aug 27, 2021 | 38.48 | 39.59 | 38.40 | 39.56 | 904,644 | +1.20(+3.13%) |
Aug 26, 2021 | 39.44 | 39.44 | 38.35 | 38.36 | 602,895 | -0.91(-2.33%) |
Aug 25, 2021 | 39.24 | 39.77 | 39.04 | 39.27 | 586,968 | +0.28(+0.71%) |
Aug 24, 2021 | 38.57 | 39.06 | 38.53 | 39.00 | 730,582 | +0.47(+1.21%) |
Aug 23, 2021 | 38.29 | 38.72 | 38.26 | 38.53 | 904,452 | +0.53(+1.39%) |
Aug 20, 2021 | 37.11 | 38.00 | 37.03 | 38.00 | 550,190 | +0.74(+2.00%) |
Aug 19, 2021 | 37.70 | 38.23 | 36.87 | 37.26 | 898,230 | -0.96(-2.51%) |
Aug 18, 2021 | 38.35 | 39.08 | 38.02 | 38.22 | 794,523 | -0.30(-0.79%) |
Aug 17, 2021 | 38.93 | 39.36 | 37.99 | 38.52 | 861,885 | -0.77(-1.96%) |
Aug 16, 2021 | 38.89 | 39.46 | 38.44 | 39.29 | 776,544 | +0.04(+0.09%) |
Aug 13, 2021 | 39.90 | 39.96 | 39.10 | 39.26 | 618,177 | -0.51(-1.29%) |
Aug 12, 2021 | 39.85 | 39.96 | 39.32 | 39.77 | 582,807 | -0.06(-0.16%) |
Aug 11, 2021 | 39.28 | 39.87 | 38.71 | 39.83 | 769,662 | +0.63(+1.60%) |
Aug 10, 2021 | 38.58 | 39.32 | 38.47 | 39.20 | 631,431 | +0.44(+1.13%) |
Aug 09, 2021 | 38.65 | 39.32 | 38.31 | 38.76 | 704,593 | -0.14(-0.37%) |
Aug 06, 2021 | 38.57 | 39.33 | 38.54 | 38.91 | 980,410 | +0.90(+2.36%) |
Aug 05, 2021 | 37.34 | 38.06 | 37.26 | 38.01 | 1,272,242 | +1.05(+2.84%) |
Aug 04, 2021 | 36.52 | 37.33 | 36.38 | 36.96 | 742,056 | -0.30(-0.79%) |
Aug 03, 2021 | 36.71 | 37.43 | 35.74 | 37.26 | 1,038,120 | +0.91(+2.49%) |
Aug 02, 2021 | 36.91 | 37.71 | 36.29 | 36.35 | 697,921 | -0.34(-0.93%) |
Jul 30, 2021 | 37.17 | 37.60 | 36.48 | 36.69 | 997,755 | -0.54(-1.45%) |
Jul 29, 2021 | 37.32 | 37.65 | 36.83 | 37.23 | 1,007,172 | +0.25(+0.68%) |
Jul 28, 2021 | 36.77 | 37.38 | 36.11 | 36.98 | 1,129,901 | +0.52(+1.43%) |
Jul 27, 2021 | 36.18 | 36.81 | 36.09 | 36.46 | 839,878 | -0.37(-1.00%) |
Jul 26, 2021 | 36.78 | 37.41 | 36.52 | 36.83 | 1,085,740 | +0.19(+0.51%) |
Jul 23, 2021 | 37.17 | 37.45 | 36.23 | 36.64 | 1,419,493 | -0.07(-0.20%) |
Jul 22, 2021 | 37.76 | 37.76 | 36.55 | 36.71 | 1,022,545 | -1.18(-3.10%) |
Jul 21, 2021 | 37.36 | 38.17 | 37.32 | 37.88 | 1,625,760 | +1.10(+3.00%) |
Jul 20, 2021 | 35.81 | 37.87 | 35.81 | 36.78 | 2,074,871 | +0.39(+1.06%) |
Jul 19, 2021 | 36.86 | 37.19 | 36.11 | 36.39 | 1,836,503 | -1.72(-4.52%) |
Jul 16, 2021 | 39.62 | 39.67 | 38.04 | 38.12 | 1,130,944 | -1.29(-3.28%) |
Jul 15, 2021 | 38.43 | 39.71 | 38.22 | 39.41 | 1,490,369 | +0.47(+1.20%) |
Jul 14, 2021 | 39.15 | 39.72 | 38.39 | 38.94 | 938,026 | -0.08(-0.21%) |
Jul 13, 2021 | 39.54 | 39.59 | 38.73 | 39.02 | 731,405 | -0.69(-1.74%) |
Jul 12, 2021 | 38.85 | 39.84 | 38.50 | 39.71 | 692,066 | +0.22(+0.57%) |
Jul 09, 2021 | 38.78 | 39.55 | 38.44 | 39.49 | 964,467 | +1.68(+4.44%) |
Jul 08, 2021 | 37.24 | 38.17 | 36.78 | 37.81 | 1,691,588 | -0.28(-0.73%) |
Jul 07, 2021 | 37.69 | 38.44 | 37.54 | 38.09 | 968,758 | -0.14(-0.38%) |
Jul 06, 2021 | 39.04 | 39.33 | 37.84 | 38.23 | 1,046,066 | -1.36(-3.44%) |
Jul 02, 2021 | 39.72 | 39.84 | 39.18 | 39.60 | 705,527 | -0.33(-0.83%) |