Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.40 | 39.40 | 38.86 | 38.86 | 7,370 | -0.42(-1.06%) |
Sep 29, 2021 | 39.49 | 39.49 | 39.28 | 39.28 | 5,762 | +0.04(+0.10%) |
Sep 28, 2021 | 39.43 | 39.46 | 39.22 | 39.24 | 5,738 | -0.80(-2.00%) |
Sep 27, 2021 | 40.07 | 40.12 | 40.04 | 40.04 | 2,426 | -0.11(-0.26%) |
Sep 24, 2021 | 40.05 | 40.15 | 40.05 | 40.15 | 10,455 | +0.06(+0.14%) |
Sep 23, 2021 | 39.72 | 40.21 | 39.72 | 40.09 | 9,069 | +0.50(+1.27%) |
Sep 22, 2021 | 39.38 | 39.70 | 39.38 | 39.59 | 12,108 | +0.34(+0.86%) |
Sep 21, 2021 | 39.50 | 39.50 | 39.25 | 39.25 | 3,814 | -0.01(-0.03%) |
Sep 20, 2021 | 39.37 | 39.41 | 38.82 | 39.26 | 8,083 | -0.70(-1.75%) |
Sep 17, 2021 | 40.24 | 40.25 | 39.93 | 39.96 | 14,378 | -0.37(-0.92%) |
Sep 16, 2021 | 40.28 | 40.37 | 40.10 | 40.33 | 14,430 | -0.06(-0.14%) |
Sep 15, 2021 | 40.14 | 40.42 | 40.14 | 40.39 | 15,537 | +0.32(+0.79%) |
Sep 14, 2021 | 40.44 | 40.44 | 39.98 | 40.07 | 17,283 | -0.18(-0.45%) |
Sep 13, 2021 | 40.17 | 40.25 | 40.07 | 40.25 | 5,190 | +0.15(+0.38%) |
Sep 10, 2021 | 40.50 | 40.50 | 40.10 | 40.10 | 52,209 | -0.34(-0.83%) |
Sep 09, 2021 | 40.72 | 40.77 | 40.44 | 40.44 | 19,146 | -0.21(-0.52%) |
Sep 08, 2021 | 40.54 | 40.66 | 40.54 | 40.65 | 9,108 | -0.03(-0.07%) |
Sep 07, 2021 | 40.91 | 40.91 | 40.68 | 40.68 | 14,127 | -0.15(-0.38%) |
Sep 03, 2021 | 40.73 | 40.84 | 40.73 | 40.83 | 3,900 | +0.01(+0.02%) |
Sep 02, 2021 | 40.88 | 40.88 | 40.75 | 40.82 | 1,759 | +0.10(+0.24%) |
Sep 01, 2021 | 40.88 | 40.88 | 40.70 | 40.72 | 8,662 | +0.02(+0.05%) |
Aug 31, 2021 | 40.76 | 40.78 | 40.68 | 40.70 | 5,902 | -0.06(-0.14%) |
Aug 30, 2021 | 40.65 | 40.82 | 40.64 | 40.76 | 4,547 | +0.21(+0.52%) |
Aug 27, 2021 | 40.46 | 40.57 | 40.46 | 40.55 | 3,946 | +0.33(+0.82%) |
Aug 26, 2021 | 40.41 | 40.41 | 40.22 | 40.22 | 8,185 | -0.24(-0.60%) |
Aug 25, 2021 | 40.52 | 40.52 | 40.37 | 40.46 | 104,125 | +0.08(+0.19%) |
Aug 24, 2021 | 40.49 | 40.49 | 40.37 | 40.39 | 148,378 | +0.07(+0.17%) |
Aug 23, 2021 | 40.18 | 40.41 | 40.12 | 40.32 | 153,298 | +0.37(+0.91%) |
Aug 20, 2021 | 39.67 | 39.95 | 39.67 | 39.95 | 122,947 | +0.38(+0.97%) |
Aug 19, 2021 | 39.40 | 39.69 | 39.40 | 39.57 | 4,157 | -0.00(-0.00%) |
Aug 18, 2021 | 39.93 | 40.01 | 39.57 | 39.57 | 1,604 | -0.40(-1.01%) |
Aug 17, 2021 | 39.80 | 39.98 | 39.74 | 39.98 | 10,659 | -0.29(-0.71%) |
Aug 16, 2021 | 39.97 | 40.26 | 39.97 | 40.26 | 3,481 | +0.11(+0.27%) |
Aug 13, 2021 | 40.10 | 40.16 | 40.10 | 40.16 | 784,568 | +0.08(+0.19%) |
Aug 12, 2021 | 39.92 | 40.08 | 39.84 | 40.08 | 7,080 | +0.16(+0.40%) |
Aug 11, 2021 | 39.95 | 39.95 | 39.90 | 39.92 | 6,106 | +0.08(+0.20%) |
Aug 10, 2021 | 39.85 | 39.88 | 39.79 | 39.84 | 8,452 | +0.07(+0.18%) |
Aug 09, 2021 | 39.75 | 39.78 | 39.75 | 39.77 | 7,149 | -0.05(-0.12%) |
Aug 06, 2021 | 39.88 | 39.88 | 39.81 | 39.82 | 3,244 | +0.06(+0.15%) |
Aug 05, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 9,070 | +0.16(+0.41%) |
Aug 04, 2021 | 39.67 | 39.67 | 39.57 | 39.60 | 571,261 | -0.19(-0.47%) |
Aug 03, 2021 | 39.49 | 39.78 | 39.45 | 39.78 | 38,598 | +0.33(+0.83%) |
Aug 02, 2021 | 39.75 | 39.75 | 39.46 | 39.46 | 2,995 | -0.01(-0.02%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.46 | 39.46 | 2,461 | -0.27(-0.67%) |
Jul 29, 2021 | 39.73 | 39.82 | 39.73 | 39.73 | 3,232 | +0.20(+0.50%) |
Jul 28, 2021 | 39.67 | 39.67 | 39.52 | 39.53 | 2,024 | -0.03(-0.08%) |
Jul 27, 2021 | 39.54 | 39.56 | 39.32 | 39.56 | 7,298 | -0.20(-0.50%) |
Jul 26, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 2,223 | +0.11(+0.27%) |
Jul 23, 2021 | 39.44 | 39.65 | 39.44 | 39.65 | 12,633 | +0.34(+0.87%) |
Jul 22, 2021 | 39.26 | 39.31 | 39.24 | 39.31 | 9,950 | +0.13(+0.33%) |
Jul 21, 2021 | 39.03 | 39.18 | 39.03 | 39.18 | 51,759 | +0.28(+0.72%) |
Jul 20, 2021 | 38.62 | 38.94 | 38.61 | 38.90 | 6,002 | +0.63(+1.65%) |
Jul 19, 2021 | 38.43 | 38.43 | 38.21 | 38.27 | 5,114 | -0.67(-1.71%) |
Jul 16, 2021 | 39.43 | 39.43 | 38.90 | 38.94 | 9,173 | -0.27(-0.69%) |
Jul 15, 2021 | 39.21 | 39.24 | 39.15 | 39.21 | 10,498 | -0.14(-0.37%) |
Jul 14, 2021 | 39.41 | 39.41 | 39.35 | 39.35 | 26,846 | +0.06(+0.14%) |
Jul 13, 2021 | 39.51 | 39.51 | 39.30 | 39.30 | 1,132 | -0.11(-0.28%) |
Jul 12, 2021 | 39.37 | 39.42 | 39.37 | 39.41 | 5,219 | +0.13(+0.34%) |
Jul 09, 2021 | 39.06 | 39.27 | 39.03 | 39.27 | 3,322 | +0.44(+1.14%) |
Jul 08, 2021 | 38.64 | 38.83 | 38.58 | 38.83 | 6,266 | -0.33(-0.85%) |
Jul 07, 2021 | 38.96 | 39.16 | 38.96 | 39.16 | 210,432 | +0.12(+0.31%) |
Jul 06, 2021 | 39.13 | 39.13 | 38.89 | 39.04 | 51,360 | -0.04(-0.10%) |
Jul 02, 2021 | 38.80 | 39.08 | 38.80 | 39.08 | 4,307 | +0.39(+1.00%) |