Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.77 | 38.77 | 37.94 | 37.92 | 926,250 | -0.75(-1.95%) |
Sep 29, 2021 | 38.41 | 38.85 | 38.33 | 38.68 | 597,518 | +0.36(+0.94%) |
Sep 28, 2021 | 38.61 | 38.77 | 38.26 | 38.32 | 804,771 | -0.31(-0.81%) |
Sep 27, 2021 | 38.56 | 38.91 | 38.51 | 38.63 | 351,906 | +0.23(+0.61%) |
Sep 24, 2021 | 38.41 | 38.63 | 38.40 | 38.40 | 277,774 | -0.07(-0.19%) |
Sep 23, 2021 | 38.34 | 38.68 | 38.26 | 38.47 | 431,334 | +0.29(+0.75%) |
Sep 22, 2021 | 38.15 | 38.41 | 38.09 | 38.18 | 379,183 | +0.29(+0.76%) |
Sep 21, 2021 | 38.27 | 38.41 | 37.89 | 37.90 | 707,599 | -0.20(-0.52%) |
Sep 20, 2021 | 38.02 | 38.31 | 37.74 | 38.09 | 1,172,700 | -0.39(-1.01%) |
Sep 17, 2021 | 38.73 | 38.79 | 38.48 | 38.48 | 445,106 | -0.33(-0.85%) |
Sep 16, 2021 | 39.12 | 39.16 | 38.68 | 38.81 | 262,651 | -0.29(-0.73%) |
Sep 15, 2021 | 38.79 | 39.17 | 38.72 | 39.10 | 407,633 | +0.38(+0.97%) |
Sep 14, 2021 | 39.21 | 39.22 | 38.66 | 38.72 | 405,614 | -0.37(-0.94%) |
Sep 13, 2021 | 39.13 | 39.30 | 38.96 | 39.09 | 564,133 | +0.23(+0.60%) |
Sep 10, 2021 | 39.27 | 39.30 | 38.86 | 38.86 | 740,044 | -0.28(-0.71%) |
Sep 09, 2021 | 39.37 | 39.45 | 39.13 | 39.13 | 395,445 | -0.35(-0.88%) |
Sep 08, 2021 | 39.26 | 39.54 | 39.24 | 39.48 | 568,413 | +0.21(+0.52%) |
Sep 07, 2021 | 39.71 | 39.71 | 39.25 | 39.28 | 410,636 | -0.47(-1.19%) |
Sep 03, 2021 | 39.83 | 39.91 | 39.70 | 39.75 | 250,443 | -0.16(-0.40%) |
Sep 02, 2021 | 39.63 | 39.91 | 39.63 | 39.91 | 295,971 | +0.38(+0.97%) |
Sep 01, 2021 | 39.58 | 39.61 | 39.34 | 39.53 | 355,433 | +0.03(+0.07%) |
Aug 31, 2021 | 39.34 | 39.54 | 39.26 | 39.50 | 375,233 | +0.16(+0.41%) |
Aug 30, 2021 | 39.42 | 39.49 | 39.31 | 39.34 | 508,530 | -0.10(-0.25%) |
Aug 27, 2021 | 39.22 | 39.55 | 39.21 | 39.44 | 407,142 | +0.34(+0.87%) |
Aug 26, 2021 | 39.38 | 39.39 | 39.10 | 39.10 | 384,790 | -0.30(-0.77%) |
Aug 25, 2021 | 39.30 | 39.54 | 39.14 | 39.40 | 359,552 | +0.04(+0.11%) |
Aug 24, 2021 | 39.44 | 39.46 | 39.26 | 39.36 | 313,815 | -0.06(-0.16%) |
Aug 23, 2021 | 39.56 | 39.59 | 39.40 | 39.42 | 391,270 | +0.04(+0.11%) |
Aug 20, 2021 | 39.06 | 39.46 | 38.95 | 39.38 | 386,121 | +0.28(+0.71%) |
Aug 19, 2021 | 39.01 | 39.36 | 38.94 | 39.10 | 551,582 | -0.12(-0.30%) |
Aug 18, 2021 | 39.63 | 39.65 | 39.20 | 39.22 | 464,275 | -0.51(-1.28%) |
Aug 17, 2021 | 39.65 | 39.82 | 39.39 | 39.73 | 502,139 | -0.07(-0.18%) |
Aug 16, 2021 | 39.64 | 39.93 | 39.49 | 39.80 | 429,048 | +0.08(+0.20%) |
Aug 13, 2021 | 39.56 | 39.76 | 39.53 | 39.72 | 264,943 | +0.16(+0.41%) |
Aug 12, 2021 | 39.56 | 39.58 | 39.38 | 39.56 | 321,063 | +0.00(+0.00%) |
Aug 11, 2021 | 39.29 | 39.58 | 39.26 | 39.56 | 352,530 | +0.27(+0.68%) |
Aug 10, 2021 | 38.98 | 39.33 | 38.92 | 39.29 | 428,881 | +0.29(+0.75%) |
Aug 09, 2021 | 38.99 | 39.07 | 38.87 | 38.99 | 434,874 | -0.04(-0.11%) |
Aug 06, 2021 | 38.96 | 39.15 | 38.96 | 39.04 | 395,311 | +0.13(+0.34%) |
Aug 05, 2021 | 38.85 | 38.91 | 38.74 | 38.91 | 362,959 | +0.19(+0.48%) |
Aug 04, 2021 | 39.07 | 39.09 | 38.71 | 38.72 | 708,417 | -0.54(-1.38%) |
Aug 03, 2021 | 39.01 | 39.26 | 38.72 | 39.26 | 415,729 | +0.33(+0.85%) |
Aug 02, 2021 | 39.04 | 39.43 | 38.92 | 38.93 | 540,195 | +0.01(+0.02%) |
Jul 30, 2021 | 39.18 | 39.36 | 38.89 | 38.92 | 492,031 | -0.31(-0.79%) |
Jul 29, 2021 | 39.23 | 39.35 | 39.13 | 39.24 | 445,740 | +0.19(+0.48%) |
Jul 28, 2021 | 39.24 | 39.28 | 38.87 | 39.05 | 587,333 | -0.15(-0.39%) |
Jul 27, 2021 | 39.01 | 39.22 | 38.70 | 39.20 | 641,271 | +0.08(+0.20%) |
Jul 26, 2021 | 38.80 | 39.12 | 38.80 | 39.12 | 563,382 | +0.31(+0.80%) |
Jul 23, 2021 | 38.67 | 38.83 | 38.51 | 38.81 | 570,482 | +0.27(+0.69%) |
Jul 22, 2021 | 38.75 | 38.75 | 38.44 | 38.54 | 682,293 | -0.20(-0.51%) |
Jul 21, 2021 | 38.72 | 38.87 | 38.67 | 38.74 | 788,300 | +0.22(+0.58%) |
Jul 20, 2021 | 38.24 | 38.72 | 38.16 | 38.51 | 876,580 | +0.37(+0.96%) |
Jul 19, 2021 | 38.34 | 38.43 | 37.78 | 38.15 | 1,454,041 | -0.59(-1.53%) |
Jul 16, 2021 | 39.12 | 39.16 | 38.71 | 38.74 | 433,529 | -0.28(-0.71%) |
Jul 15, 2021 | 38.87 | 39.06 | 38.87 | 39.02 | 861,254 | -0.01(-0.02%) |
Jul 14, 2021 | 39.02 | 39.19 | 38.90 | 39.03 | 521,607 | +0.11(+0.27%) |
Jul 13, 2021 | 39.27 | 39.31 | 38.88 | 38.92 | 464,588 | -0.42(-1.06%) |
Jul 12, 2021 | 39.17 | 39.39 | 38.95 | 39.34 | 472,147 | +0.02(+0.05%) |
Jul 09, 2021 | 38.98 | 39.32 | 38.98 | 39.32 | 659,517 | +0.60(+1.54%) |
Jul 08, 2021 | 38.62 | 38.94 | 38.54 | 38.72 | 931,856 | -0.31(-0.80%) |
Jul 07, 2021 | 38.82 | 39.05 | 38.72 | 39.03 | 469,021 | +0.16(+0.41%) |
Jul 06, 2021 | 39.24 | 39.28 | 38.55 | 38.88 | 875,662 | -0.41(-1.04%) |
Jul 02, 2021 | 39.40 | 39.40 | 39.16 | 39.28 | 704,299 | -0.10(-0.25%) |