Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.14 | 40.48 | 39.33 | 39.35 | 469,894 | -0.52(-1.31%) |
Sep 29, 2021 | 39.48 | 39.98 | 39.29 | 39.88 | 276,724 | +0.49(+1.24%) |
Sep 28, 2021 | 40.40 | 40.88 | 39.26 | 39.39 | 413,461 | -1.11(-2.74%) |
Sep 27, 2021 | 40.04 | 40.88 | 40.04 | 40.50 | 372,624 | +0.56(+1.40%) |
Sep 24, 2021 | 40.34 | 40.75 | 39.92 | 39.94 | 337,626 | -0.48(-1.19%) |
Sep 23, 2021 | 39.98 | 40.88 | 39.96 | 40.42 | 426,404 | +0.78(+1.97%) |
Sep 22, 2021 | 39.44 | 39.94 | 39.32 | 39.64 | 432,463 | +0.58(+1.50%) |
Sep 21, 2021 | 40.01 | 40.19 | 39.01 | 39.05 | 471,704 | -0.69(-1.73%) |
Sep 20, 2021 | 39.64 | 39.81 | 38.91 | 39.74 | 646,609 | -0.81(-1.99%) |
Sep 17, 2021 | 40.38 | 40.82 | 39.74 | 40.55 | 1,105,930 | +0.09(+0.21%) |
Sep 16, 2021 | 40.68 | 40.88 | 40.13 | 40.46 | 681,409 | -0.12(-0.30%) |
Sep 15, 2021 | 40.11 | 40.85 | 39.82 | 40.58 | 379,922 | +0.47(+1.18%) |
Sep 14, 2021 | 41.40 | 41.48 | 40.02 | 40.11 | 535,849 | -1.13(-2.75%) |
Sep 13, 2021 | 41.30 | 42.01 | 41.04 | 41.24 | 514,939 | +0.04(+0.10%) |
Sep 10, 2021 | 41.20 | 41.43 | 40.85 | 41.20 | 493,662 | +0.25(+0.61%) |
Sep 09, 2021 | 40.81 | 41.37 | 40.63 | 40.95 | 206,406 | +0.14(+0.34%) |
Sep 08, 2021 | 41.31 | 41.45 | 40.69 | 40.82 | 371,043 | -0.58(-1.41%) |
Sep 07, 2021 | 41.72 | 42.01 | 41.37 | 41.40 | 488,106 | -0.16(-0.39%) |
Sep 03, 2021 | 41.79 | 42.10 | 41.49 | 41.56 | 443,966 | -0.34(-0.80%) |
Sep 02, 2021 | 41.48 | 41.93 | 41.28 | 41.90 | 262,049 | +0.49(+1.18%) |
Sep 01, 2021 | 40.97 | 41.73 | 40.92 | 41.41 | 438,052 | +0.68(+1.67%) |
Aug 31, 2021 | 41.25 | 41.60 | 40.45 | 40.73 | 713,428 | -0.66(-1.60%) |
Aug 30, 2021 | 41.93 | 41.93 | 41.37 | 41.39 | 256,952 | -0.50(-1.19%) |
Aug 27, 2021 | 41.31 | 42.08 | 41.31 | 41.89 | 393,431 | +0.63(+1.52%) |
Aug 26, 2021 | 41.70 | 41.98 | 41.13 | 41.26 | 491,810 | -0.48(-1.15%) |
Aug 25, 2021 | 40.66 | 41.75 | 40.54 | 41.74 | 432,122 | +1.20(+2.97%) |
Aug 24, 2021 | 40.33 | 40.76 | 40.20 | 40.54 | 417,102 | +0.62(+1.55%) |
Aug 23, 2021 | 40.04 | 40.38 | 39.81 | 39.92 | 330,719 | +0.15(+0.37%) |
Aug 20, 2021 | 39.10 | 40.04 | 38.99 | 39.78 | 331,167 | +0.58(+1.47%) |
Aug 19, 2021 | 39.55 | 39.85 | 38.83 | 39.20 | 352,070 | -1.00(-2.48%) |
Aug 18, 2021 | 40.71 | 41.30 | 40.18 | 40.20 | 149,024 | -0.81(-1.97%) |
Aug 17, 2021 | 40.92 | 41.06 | 40.19 | 41.00 | 275,564 | -0.13(-0.31%) |
Aug 16, 2021 | 41.76 | 41.76 | 40.90 | 41.13 | 418,945 | -0.66(-1.58%) |
Aug 13, 2021 | 41.65 | 41.79 | 41.48 | 41.79 | 189,904 | +0.20(+0.48%) |
Aug 12, 2021 | 41.63 | 41.82 | 41.35 | 41.60 | 321,156 | +0.09(+0.23%) |
Aug 11, 2021 | 41.58 | 41.64 | 41.09 | 41.50 | 546,562 | +0.16(+0.39%) |
Aug 10, 2021 | 41.24 | 41.47 | 40.86 | 41.34 | 685,079 | +0.02(+0.04%) |
Aug 09, 2021 | 41.14 | 41.47 | 40.93 | 41.32 | 352,917 | +0.31(+0.75%) |
Aug 06, 2021 | 40.94 | 41.42 | 40.57 | 41.01 | 336,897 | +0.27(+0.67%) |
Aug 05, 2021 | 40.59 | 40.94 | 40.45 | 40.74 | 400,953 | +0.37(+0.91%) |
Aug 04, 2021 | 39.96 | 40.92 | 39.96 | 40.37 | 530,314 | +0.21(+0.53%) |
Aug 03, 2021 | 41.44 | 41.58 | 39.94 | 40.16 | 704,369 | -1.09(-2.64%) |
Aug 02, 2021 | 40.68 | 41.49 | 40.49 | 41.25 | 1,466,844 | +1.09(+2.71%) |
Jul 30, 2021 | 39.23 | 41.67 | 38.71 | 40.16 | 989,770 | +1.20(+3.08%) |
Jul 29, 2021 | 38.20 | 39.34 | 38.12 | 38.96 | 1,011,724 | +1.15(+3.04%) |
Jul 28, 2021 | 36.70 | 38.01 | 36.70 | 37.81 | 785,468 | +1.04(+2.82%) |
Jul 27, 2021 | 37.23 | 37.26 | 36.43 | 36.77 | 849,431 | -0.77(-2.06%) |
Jul 26, 2021 | 37.56 | 37.74 | 37.33 | 37.55 | 549,407 | +0.02(+0.05%) |
Jul 23, 2021 | 37.69 | 37.79 | 37.15 | 37.53 | 400,831 | +0.03(+0.09%) |
Jul 22, 2021 | 38.13 | 38.29 | 37.49 | 37.50 | 522,784 | -0.83(-2.15%) |
Jul 21, 2021 | 38.13 | 38.62 | 38.09 | 38.32 | 367,602 | +0.62(+1.65%) |
Jul 20, 2021 | 36.65 | 38.06 | 36.65 | 37.70 | 521,380 | +1.06(+2.90%) |
Jul 19, 2021 | 36.68 | 36.82 | 35.82 | 36.64 | 766,942 | -0.54(-1.46%) |
Jul 16, 2021 | 38.13 | 38.19 | 37.14 | 37.18 | 650,798 | -0.74(-1.95%) |
Jul 15, 2021 | 37.79 | 38.38 | 37.73 | 37.92 | 532,957 | -0.31(-0.82%) |
Jul 14, 2021 | 39.33 | 39.70 | 38.19 | 38.24 | 402,487 | -0.99(-2.52%) |
Jul 13, 2021 | 39.81 | 40.10 | 39.16 | 39.22 | 574,318 | -0.48(-1.20%) |
Jul 12, 2021 | 39.08 | 39.82 | 38.73 | 39.70 | 385,857 | +0.52(+1.32%) |
Jul 09, 2021 | 39.20 | 39.25 | 38.72 | 39.18 | 650,909 | +0.60(+1.57%) |
Jul 08, 2021 | 38.71 | 39.34 | 38.18 | 38.58 | 1,091,536 | -0.83(-2.12%) |
Jul 07, 2021 | 38.74 | 39.54 | 38.72 | 39.41 | 640,404 | +0.35(+0.89%) |
Jul 06, 2021 | 39.61 | 39.64 | 38.71 | 39.06 | 1,093,448 | -0.56(-1.42%) |
Jul 02, 2021 | 39.29 | 39.73 | 38.82 | 39.62 | 584,276 | +0.14(+0.37%) |