Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.12 | 34.86 | 33.95 | 34.33 | 262,902 | +0.62(+1.83%) |
Sep 29, 2021 | 34.49 | 34.55 | 33.62 | 33.71 | 435,219 | -1.02(-2.93%) |
Sep 28, 2021 | 34.76 | 35.02 | 34.45 | 34.73 | 402,108 | -0.52(-1.47%) |
Sep 27, 2021 | 35.42 | 36.01 | 35.22 | 35.25 | 233,821 | -0.08(-0.22%) |
Sep 24, 2021 | 35.38 | 35.83 | 35.28 | 35.33 | 259,676 | -0.29(-0.82%) |
Sep 23, 2021 | 36.26 | 36.26 | 35.57 | 35.62 | 293,711 | -0.69(-1.91%) |
Sep 22, 2021 | 36.57 | 37.17 | 36.27 | 36.31 | 348,164 | +0.08(+0.22%) |
Sep 21, 2021 | 36.40 | 36.93 | 36.20 | 36.24 | 187,837 | +0.10(+0.27%) |
Sep 20, 2021 | 36.31 | 36.47 | 35.77 | 36.14 | 381,461 | -0.51(-1.39%) |
Sep 17, 2021 | 36.75 | 36.88 | 36.44 | 36.65 | 272,750 | -0.41(-1.11%) |
Sep 16, 2021 | 37.74 | 37.91 | 36.65 | 37.06 | 579,498 | -1.78(-4.58%) |
Sep 15, 2021 | 38.76 | 39.21 | 38.66 | 38.84 | 246,530 | -0.10(-0.25%) |
Sep 14, 2021 | 39.09 | 39.33 | 38.64 | 38.94 | 221,152 | -0.03(-0.08%) |
Sep 13, 2021 | 38.34 | 39.28 | 38.22 | 38.97 | 177,556 | +0.69(+1.81%) |
Sep 10, 2021 | 38.83 | 39.05 | 38.25 | 38.27 | 148,055 | -0.49(-1.26%) |
Sep 09, 2021 | 39.44 | 39.52 | 38.53 | 38.76 | 184,998 | -0.31(-0.80%) |
Sep 08, 2021 | 39.27 | 39.42 | 38.77 | 39.07 | 155,244 | -0.20(-0.50%) |
Sep 07, 2021 | 39.98 | 40.12 | 39.16 | 39.27 | 323,937 | -1.12(-2.76%) |
Sep 03, 2021 | 39.71 | 40.77 | 39.71 | 40.38 | 282,025 | +1.22(+3.12%) |
Sep 02, 2021 | 39.32 | 39.41 | 38.94 | 39.16 | 152,993 | -0.03(-0.07%) |
Sep 01, 2021 | 39.60 | 39.82 | 39.10 | 39.19 | 284,393 | -0.24(-0.62%) |
Aug 31, 2021 | 39.02 | 39.47 | 38.89 | 39.43 | 209,371 | +0.51(+1.31%) |
Aug 30, 2021 | 39.42 | 39.52 | 38.75 | 38.93 | 229,876 | -0.40(-1.02%) |
Aug 27, 2021 | 37.84 | 39.49 | 37.68 | 39.33 | 449,718 | +1.49(+3.93%) |
Aug 26, 2021 | 37.78 | 38.33 | 37.61 | 37.84 | 209,007 | -0.38(-1.00%) |
Aug 25, 2021 | 38.51 | 38.51 | 37.77 | 38.22 | 203,999 | -0.37(-0.96%) |
Aug 24, 2021 | 38.67 | 38.71 | 38.27 | 38.59 | 158,706 | +0.25(+0.66%) |
Aug 23, 2021 | 37.41 | 38.54 | 37.41 | 38.34 | 261,413 | +1.71(+4.67%) |
Aug 20, 2021 | 36.60 | 37.08 | 36.32 | 36.63 | 508,471 | -0.10(-0.27%) |
Aug 19, 2021 | 37.13 | 37.27 | 36.64 | 36.72 | 595,438 | -0.73(-1.96%) |
Aug 18, 2021 | 38.41 | 38.41 | 37.05 | 37.46 | 597,625 | -0.86(-2.25%) |
Aug 17, 2021 | 38.79 | 38.99 | 37.92 | 38.32 | 232,177 | -0.68(-1.73%) |
Aug 16, 2021 | 39.17 | 39.41 | 38.75 | 38.99 | 218,842 | -0.33(-0.85%) |
Aug 13, 2021 | 38.80 | 39.46 | 38.56 | 39.33 | 293,799 | +0.93(+2.42%) |
Aug 12, 2021 | 39.06 | 39.06 | 38.08 | 38.40 | 378,203 | -0.68(-1.73%) |
Aug 11, 2021 | 38.37 | 39.17 | 38.37 | 39.07 | 182,146 | +1.10(+2.89%) |
Aug 10, 2021 | 38.10 | 38.51 | 37.80 | 37.98 | 273,626 | -0.17(-0.44%) |
Aug 09, 2021 | 39.07 | 39.24 | 38.12 | 38.14 | 475,042 | -1.51(-3.80%) |
Aug 06, 2021 | 39.75 | 39.96 | 39.15 | 39.65 | 404,721 | -0.90(-2.22%) |
Aug 05, 2021 | 40.95 | 41.03 | 40.19 | 40.55 | 146,425 | -0.35(-0.86%) |
Aug 04, 2021 | 41.83 | 42.20 | 40.79 | 40.90 | 147,664 | -0.45(-1.09%) |
Aug 03, 2021 | 40.90 | 41.36 | 40.80 | 41.35 | 232,723 | +0.34(+0.83%) |
Aug 02, 2021 | 41.12 | 41.28 | 40.89 | 41.01 | 160,754 | -0.25(-0.62%) |
Jul 30, 2021 | 41.47 | 41.88 | 41.00 | 41.26 | 105,641 | -0.39(-0.94%) |
Jul 29, 2021 | 41.45 | 42.17 | 41.45 | 41.66 | 229,167 | +1.03(+2.53%) |
Jul 28, 2021 | 39.62 | 40.72 | 39.62 | 40.63 | 175,773 | +0.95(+2.39%) |
Jul 27, 2021 | 39.86 | 40.09 | 39.13 | 39.68 | 152,263 | -0.18(-0.44%) |
Jul 26, 2021 | 39.42 | 40.28 | 39.42 | 39.86 | 154,981 | +0.40(+1.02%) |
Jul 23, 2021 | 39.53 | 39.61 | 39.03 | 39.45 | 229,478 | -0.12(-0.30%) |
Jul 22, 2021 | 39.71 | 39.85 | 39.04 | 39.57 | 233,197 | -0.15(-0.37%) |
Jul 21, 2021 | 38.64 | 39.89 | 38.54 | 39.72 | 1,462,174 | +1.04(+2.68%) |
Jul 20, 2021 | 38.81 | 39.12 | 38.46 | 38.68 | 852,620 | -0.05(-0.13%) |
Jul 19, 2021 | 39.18 | 39.52 | 38.37 | 38.73 | 1,099,376 | -1.21(-3.04%) |
Jul 16, 2021 | 41.33 | 41.36 | 39.79 | 39.94 | 380,916 | -1.69(-4.07%) |
Jul 15, 2021 | 41.58 | 41.95 | 41.22 | 41.64 | 112,343 | +0.14(+0.33%) |
Jul 14, 2021 | 41.99 | 42.11 | 41.32 | 41.50 | 197,391 | +0.54(+1.31%) |
Jul 13, 2021 | 40.75 | 41.74 | 40.61 | 40.96 | 442,799 | +0.33(+0.82%) |
Jul 12, 2021 | 41.14 | 41.49 | 40.54 | 40.63 | 507,064 | -0.75(-1.82%) |
Jul 09, 2021 | 40.77 | 41.58 | 40.77 | 41.38 | 134,071 | +0.79(+1.95%) |
Jul 08, 2021 | 41.69 | 41.87 | 40.30 | 40.59 | 396,811 | -1.20(-2.88%) |
Jul 07, 2021 | 42.09 | 42.23 | 41.44 | 41.79 | 252,664 | -0.11(-0.26%) |
Jul 06, 2021 | 42.70 | 43.01 | 41.62 | 41.90 | 301,489 | -0.36(-0.86%) |
Jul 02, 2021 | 42.24 | 42.51 | 41.76 | 42.26 | 243,976 | +0.60(+1.43%) |