Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.71 | 39.71 | 38.85 | 38.83 | 234,981 | -0.73(-1.85%) |
Sep 29, 2021 | 39.56 | 39.73 | 39.30 | 39.56 | 133,348 | +0.22(+0.55%) |
Sep 28, 2021 | 39.77 | 39.91 | 39.35 | 39.34 | 317,482 | -0.45(-1.13%) |
Sep 27, 2021 | 39.39 | 40.03 | 39.39 | 39.79 | 110,704 | +0.55(+1.41%) |
Sep 24, 2021 | 39.08 | 39.44 | 39.08 | 39.24 | 136,813 | -0.00(-0.01%) |
Sep 23, 2021 | 38.88 | 39.46 | 38.88 | 39.25 | 84,974 | +0.63(+1.62%) |
Sep 22, 2021 | 38.38 | 38.92 | 38.38 | 38.62 | 113,232 | +0.46(+1.20%) |
Sep 21, 2021 | 38.56 | 38.58 | 38.01 | 38.16 | 158,586 | -0.14(-0.37%) |
Sep 20, 2021 | 38.19 | 38.36 | 37.80 | 38.30 | 200,300 | -0.54(-1.39%) |
Sep 17, 2021 | 39.17 | 39.29 | 38.81 | 38.84 | 139,254 | -0.35(-0.88%) |
Sep 16, 2021 | 39.42 | 39.50 | 39.11 | 39.19 | 126,635 | -0.26(-0.66%) |
Sep 15, 2021 | 38.94 | 39.48 | 38.89 | 39.45 | 141,533 | +0.52(+1.34%) |
Sep 14, 2021 | 39.51 | 39.51 | 38.81 | 38.93 | 117,344 | -0.44(-1.12%) |
Sep 13, 2021 | 39.41 | 39.50 | 39.19 | 39.37 | 115,364 | +0.27(+0.69%) |
Sep 10, 2021 | 39.70 | 39.70 | 39.06 | 39.10 | 95,576 | -0.39(-0.99%) |
Sep 09, 2021 | 39.57 | 39.88 | 39.49 | 39.49 | 90,396 | -0.14(-0.35%) |
Sep 08, 2021 | 39.59 | 39.80 | 39.49 | 39.63 | 128,759 | -0.02(-0.05%) |
Sep 07, 2021 | 40.14 | 40.14 | 39.65 | 39.65 | 118,483 | -0.54(-1.35%) |
Sep 03, 2021 | 40.34 | 40.34 | 40.10 | 40.19 | 93,970 | -0.20(-0.49%) |
Sep 02, 2021 | 40.14 | 40.40 | 40.10 | 40.38 | 183,191 | +0.35(+0.89%) |
Sep 01, 2021 | 40.10 | 40.17 | 39.71 | 40.03 | 122,510 | +0.04(+0.09%) |
Aug 31, 2021 | 39.99 | 40.10 | 39.86 | 39.99 | 156,229 | -0.01(-0.02%) |
Aug 30, 2021 | 40.27 | 40.29 | 39.97 | 40.00 | 114,573 | -0.13(-0.33%) |
Aug 27, 2021 | 39.56 | 40.23 | 39.56 | 40.13 | 240,798 | +0.64(+1.61%) |
Aug 26, 2021 | 39.85 | 39.85 | 39.47 | 39.50 | 147,380 | -0.28(-0.70%) |
Aug 25, 2021 | 39.57 | 40.00 | 39.48 | 39.78 | 164,469 | +0.25(+0.64%) |
Aug 24, 2021 | 39.40 | 39.59 | 39.29 | 39.53 | 102,175 | +0.25(+0.64%) |
Aug 23, 2021 | 39.27 | 39.35 | 39.16 | 39.27 | 206,260 | +0.21(+0.55%) |
Aug 20, 2021 | 38.62 | 39.08 | 38.52 | 39.06 | 89,251 | +0.45(+1.16%) |
Aug 19, 2021 | 38.62 | 38.98 | 38.40 | 38.61 | 106,369 | -0.38(-0.98%) |
Aug 18, 2021 | 39.32 | 39.53 | 38.99 | 38.99 | 156,933 | -0.41(-1.04%) |
Aug 17, 2021 | 39.61 | 39.66 | 39.07 | 39.40 | 162,489 | -0.46(-1.15%) |
Aug 16, 2021 | 39.78 | 39.98 | 39.55 | 39.86 | 144,178 | -0.12(-0.30%) |
Aug 13, 2021 | 40.08 | 40.09 | 39.90 | 39.98 | 95,866 | -0.05(-0.12%) |
Aug 12, 2021 | 40.09 | 40.17 | 39.79 | 40.03 | 104,468 | -0.04(-0.09%) |
Aug 11, 2021 | 39.75 | 40.10 | 39.54 | 40.07 | 105,865 | +0.47(+1.18%) |
Aug 10, 2021 | 39.33 | 39.72 | 39.22 | 39.60 | 87,680 | +0.30(+0.76%) |
Aug 09, 2021 | 39.36 | 39.43 | 39.13 | 39.30 | 349,433 | -0.15(-0.38%) |
Aug 06, 2021 | 39.29 | 39.61 | 39.28 | 39.45 | 198,609 | +0.36(+0.93%) |
Aug 05, 2021 | 38.82 | 39.11 | 38.82 | 39.09 | 219,807 | +0.45(+1.16%) |
Aug 04, 2021 | 38.97 | 39.08 | 38.64 | 38.64 | 177,698 | -0.50(-1.29%) |
Aug 03, 2021 | 38.93 | 39.19 | 38.45 | 39.14 | 430,858 | +0.35(+0.91%) |
Aug 02, 2021 | 39.15 | 39.64 | 38.79 | 38.79 | 927,766 | -0.21(-0.55%) |
Jul 30, 2021 | 39.05 | 39.39 | 38.93 | 39.00 | 248,242 | -0.19(-0.48%) |
Jul 29, 2021 | 39.06 | 39.38 | 38.96 | 39.19 | 113,504 | +0.40(+1.03%) |
Jul 28, 2021 | 38.81 | 39.01 | 38.36 | 38.79 | 186,807 | +0.09(+0.24%) |
Jul 27, 2021 | 38.57 | 38.80 | 38.28 | 38.70 | 138,360 | -0.06(-0.14%) |
Jul 26, 2021 | 38.59 | 38.94 | 38.59 | 38.75 | 153,825 | +0.13(+0.33%) |
Jul 23, 2021 | 38.50 | 38.63 | 38.28 | 38.63 | 156,964 | +0.38(+1.00%) |
Jul 22, 2021 | 38.59 | 38.59 | 38.08 | 38.24 | 109,965 | -0.36(-0.94%) |
Jul 21, 2021 | 38.50 | 38.91 | 38.50 | 38.61 | 205,642 | +0.36(+0.95%) |
Jul 20, 2021 | 37.43 | 38.46 | 37.43 | 38.24 | 249,206 | +0.96(+2.57%) |
Jul 19, 2021 | 37.56 | 37.61 | 37.06 | 37.29 | 414,152 | -0.89(-2.34%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.15 | 38.18 | 89,322 | -0.50(-1.30%) |
Jul 15, 2021 | 38.41 | 38.78 | 38.40 | 38.68 | 99,183 | +0.03(+0.07%) |
Jul 14, 2021 | 38.85 | 39.14 | 38.57 | 38.65 | 160,721 | -0.09(-0.24%) |
Jul 13, 2021 | 39.22 | 39.28 | 38.71 | 38.75 | 196,082 | -0.63(-1.61%) |
Jul 12, 2021 | 39.06 | 39.38 | 38.91 | 39.38 | 118,330 | +0.12(+0.31%) |
Jul 09, 2021 | 38.78 | 39.26 | 38.78 | 39.26 | 193,589 | +0.92(+2.40%) |
Jul 08, 2021 | 38.31 | 38.70 | 38.05 | 38.34 | 254,589 | -0.53(-1.37%) |
Jul 07, 2021 | 38.64 | 38.95 | 38.49 | 38.87 | 169,663 | +0.16(+0.41%) |
Jul 06, 2021 | 39.22 | 39.22 | 38.34 | 38.71 | 176,073 | -0.58(-1.47%) |
Jul 02, 2021 | 39.45 | 39.45 | 39.15 | 39.29 | 467,873 | -0.11(-0.28%) |