Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.74 | 40.00 | 39.03 | 39.28 | 241,924 | -0.24(-0.61%) |
Sep 29, 2021 | 39.68 | 39.97 | 38.71 | 39.52 | 225,176 | +0.03(+0.08%) |
Sep 28, 2021 | 40.42 | 40.42 | 39.41 | 39.49 | 309,011 | -1.22(-3.00%) |
Sep 27, 2021 | 40.45 | 40.80 | 40.16 | 40.71 | 156,499 | +0.23(+0.57%) |
Sep 24, 2021 | 40.21 | 40.74 | 40.09 | 40.48 | 166,022 | +0.06(+0.15%) |
Sep 23, 2021 | 40.06 | 40.70 | 39.93 | 40.42 | 143,249 | +0.53(+1.33%) |
Sep 22, 2021 | 39.62 | 40.20 | 38.97 | 39.89 | 179,851 | +0.48(+1.22%) |
Sep 21, 2021 | 40.12 | 41.12 | 39.06 | 39.41 | 242,170 | -0.54(-1.35%) |
Sep 20, 2021 | 40.34 | 40.45 | 39.31 | 39.95 | 345,522 | -0.69(-1.70%) |
Sep 17, 2021 | 40.80 | 41.13 | 40.27 | 40.64 | 629,658 | -0.14(-0.34%) |
Sep 16, 2021 | 41.48 | 41.83 | 40.75 | 40.78 | 288,487 | -0.85(-2.04%) |
Sep 15, 2021 | 41.48 | 41.81 | 41.22 | 41.63 | 262,482 | +0.25(+0.60%) |
Sep 14, 2021 | 42.72 | 42.43 | 41.32 | 41.38 | 279,252 | -1.05(-2.47%) |
Sep 13, 2021 | 41.88 | 42.47 | 40.50 | 42.43 | 355,637 | +0.71(+1.70%) |
Sep 10, 2021 | 42.89 | 42.90 | 41.71 | 41.72 | 285,606 | -1.04(-2.43%) |
Sep 09, 2021 | 43.54 | 43.84 | 42.75 | 42.76 | 316,576 | -0.78(-1.79%) |
Sep 08, 2021 | 43.11 | 43.60 | 42.85 | 43.54 | 373,368 | +0.14(+0.32%) |
Sep 07, 2021 | 43.58 | 43.58 | 43.00 | 43.40 | 330,219 | -0.16(-0.37%) |
Sep 03, 2021 | 43.38 | 43.94 | 43.06 | 43.56 | 360,787 | +0.24(+0.55%) |
Sep 02, 2021 | 42.83 | 43.34 | 42.46 | 43.32 | 323,526 | +0.64(+1.50%) |
Sep 01, 2021 | 42.25 | 42.73 | 41.95 | 42.68 | 204,967 | +0.41(+0.97%) |
Aug 31, 2021 | 42.55 | 42.82 | 42.16 | 42.27 | 234,657 | -0.32(-0.75%) |
Aug 30, 2021 | 43.58 | 43.77 | 42.50 | 42.59 | 209,833 | -1.12(-2.56%) |
Aug 27, 2021 | 42.50 | 43.85 | 42.49 | 43.71 | 370,693 | +1.40(+3.31%) |
Aug 26, 2021 | 41.79 | 42.38 | 41.55 | 42.31 | 388,122 | +0.33(+0.79%) |
Aug 25, 2021 | 41.89 | 42.35 | 41.89 | 41.98 | 326,468 | -0.04(-0.10%) |
Aug 24, 2021 | 41.50 | 42.21 | 41.37 | 42.02 | 271,374 | +0.50(+1.20%) |
Aug 23, 2021 | 41.60 | 41.85 | 41.12 | 41.52 | 244,243 | -0.08(-0.19%) |
Aug 20, 2021 | 41.05 | 42.00 | 40.52 | 41.60 | 560,330 | +0.48(+1.17%) |
Aug 19, 2021 | 41.00 | 41.59 | 40.69 | 41.12 | 509,495 | -0.24(-0.58%) |
Aug 18, 2021 | 39.82 | 41.94 | 39.77 | 41.36 | 500,189 | +1.74(+4.39%) |
Aug 17, 2021 | 39.80 | 39.81 | 39.19 | 39.62 | 394,900 | -0.46(-1.15%) |
Aug 16, 2021 | 39.27 | 40.18 | 38.91 | 40.08 | 305,947 | +0.49(+1.24%) |
Aug 13, 2021 | 38.67 | 39.61 | 38.33 | 39.59 | 275,317 | +1.13(+2.94%) |
Aug 12, 2021 | 36.96 | 38.76 | 36.89 | 38.46 | 425,068 | +1.01(+2.70%) |
Aug 11, 2021 | 39.99 | 39.99 | 37.16 | 37.45 | 524,037 | -3.22(-7.92%) |
Aug 10, 2021 | 41.52 | 41.74 | 40.32 | 40.67 | 562,980 | -0.67(-1.62%) |
Aug 09, 2021 | 41.74 | 41.74 | 40.76 | 41.34 | 683,964 | -0.34(-0.82%) |
Aug 06, 2021 | 40.93 | 41.74 | 40.43 | 41.68 | 694,145 | +1.00(+2.46%) |
Aug 05, 2021 | 39.68 | 40.77 | 39.15 | 40.68 | 490,589 | +1.04(+2.62%) |
Aug 04, 2021 | 40.11 | 40.41 | 39.52 | 39.64 | 168,505 | -0.59(-1.47%) |
Aug 03, 2021 | 38.56 | 40.33 | 37.87 | 40.23 | 603,753 | +1.65(+4.28%) |
Aug 02, 2021 | 40.36 | 40.46 | 38.54 | 38.58 | 253,786 | -1.78(-4.41%) |
Jul 30, 2021 | 39.91 | 40.65 | 39.58 | 40.36 | 407,616 | +0.31(+0.77%) |
Jul 29, 2021 | 40.14 | 41.28 | 40.04 | 40.05 | 902,093 | +0.11(+0.28%) |
Jul 28, 2021 | 39.97 | 40.45 | 38.43 | 39.94 | 556,873 | +0.17(+0.43%) |
Jul 27, 2021 | 39.60 | 39.97 | 38.93 | 39.77 | 671,006 | -0.02(-0.05%) |
Jul 26, 2021 | 39.76 | 40.00 | 39.12 | 39.79 | 448,938 | +0.29(+0.73%) |
Jul 23, 2021 | 38.63 | 39.58 | 38.50 | 39.50 | 377,159 | +0.90(+2.33%) |
Jul 22, 2021 | 39.52 | 39.66 | 38.56 | 38.60 | 127,387 | -0.90(-2.28%) |
Jul 21, 2021 | 39.01 | 39.53 | 38.78 | 39.50 | 108,561 | +0.61(+1.57%) |
Jul 20, 2021 | 37.88 | 39.30 | 37.66 | 38.89 | 272,124 | +1.19(+3.16%) |
Jul 19, 2021 | 37.46 | 37.84 | 36.90 | 37.70 | 321,150 | -0.34(-0.89%) |
Jul 16, 2021 | 39.28 | 40.10 | 37.97 | 38.04 | 516,900 | -0.97(-2.49%) |
Jul 15, 2021 | 38.62 | 39.20 | 38.38 | 39.01 | 215,864 | +0.27(+0.70%) |
Jul 14, 2021 | 39.27 | 39.27 | 38.28 | 38.74 | 396,494 | -0.27(-0.69%) |
Jul 13, 2021 | 38.48 | 39.30 | 37.99 | 39.01 | 419,055 | +0.56(+1.46%) |
Jul 12, 2021 | 37.59 | 38.47 | 37.33 | 38.45 | 364,000 | +0.67(+1.77%) |
Jul 09, 2021 | 37.82 | 37.92 | 37.50 | 37.78 | 171,325 | +0.17(+0.45%) |
Jul 08, 2021 | 37.38 | 37.92 | 37.24 | 37.61 | 280,343 | -0.31(-0.82%) |
Jul 07, 2021 | 37.69 | 38.27 | 37.60 | 37.92 | 240,784 | +0.05(+0.13%) |
Jul 06, 2021 | 37.56 | 38.05 | 37.25 | 37.87 | 262,377 | +0.49(+1.31%) |
Jul 02, 2021 | 37.69 | 37.69 | 37.21 | 37.38 | 139,473 | -0.19(-0.51%) |