Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.46 | 37.60 | 36.52 | 36.53 | 2,030,491 | -0.87(-2.33%) |
Sep 29, 2021 | 37.81 | 38.13 | 37.08 | 37.40 | 1,260,687 | -0.41(-1.10%) |
Sep 28, 2021 | 37.80 | 38.09 | 37.16 | 37.81 | 2,854,185 | +0.38(+1.02%) |
Sep 27, 2021 | 37.01 | 37.89 | 37.01 | 37.43 | 2,373,098 | +0.38(+1.03%) |
Sep 24, 2021 | 37.06 | 37.76 | 36.83 | 37.05 | 2,268,433 | +0.06(+0.16%) |
Sep 23, 2021 | 36.65 | 37.79 | 36.36 | 36.99 | 3,483,487 | +0.90(+2.48%) |
Sep 22, 2021 | 35.67 | 36.48 | 35.60 | 36.10 | 2,106,363 | +0.96(+2.74%) |
Sep 21, 2021 | 35.10 | 35.43 | 34.64 | 35.14 | 3,045,942 | +0.17(+0.48%) |
Sep 20, 2021 | 34.36 | 34.98 | 34.05 | 34.97 | 2,890,295 | -1.32(-3.63%) |
Sep 17, 2021 | 36.27 | 36.54 | 35.69 | 36.28 | 4,267,663 | -0.26(-0.72%) |
Sep 16, 2021 | 36.77 | 36.81 | 35.67 | 36.55 | 2,663,196 | -0.42(-1.14%) |
Sep 15, 2021 | 36.49 | 37.06 | 36.22 | 36.97 | 1,820,503 | +0.66(+1.82%) |
Sep 14, 2021 | 37.15 | 37.24 | 36.11 | 36.31 | 1,755,348 | -0.69(-1.87%) |
Sep 13, 2021 | 36.67 | 37.21 | 36.41 | 37.00 | 1,769,929 | +0.77(+2.12%) |
Sep 10, 2021 | 36.27 | 36.52 | 35.96 | 36.23 | 1,720,267 | +0.22(+0.61%) |
Sep 09, 2021 | 35.46 | 36.30 | 35.41 | 36.01 | 1,874,648 | +0.30(+0.85%) |
Sep 08, 2021 | 36.17 | 36.31 | 35.38 | 35.71 | 1,272,856 | -0.69(-1.90%) |
Sep 07, 2021 | 36.34 | 36.84 | 36.18 | 36.40 | 1,328,903 | -0.07(-0.19%) |
Sep 03, 2021 | 36.76 | 36.78 | 36.37 | 36.47 | 1,126,509 | -0.21(-0.58%) |
Sep 02, 2021 | 36.08 | 36.69 | 35.71 | 36.68 | 1,997,928 | +0.70(+1.95%) |
Sep 01, 2021 | 36.04 | 36.16 | 35.38 | 35.98 | 2,008,481 | -0.10(-0.28%) |
Aug 31, 2021 | 36.27 | 36.50 | 35.97 | 36.08 | 2,816,348 | -0.09(-0.26%) |
Aug 30, 2021 | 36.77 | 36.81 | 36.17 | 36.17 | 1,322,334 | -0.45(-1.22%) |
Aug 27, 2021 | 35.96 | 36.76 | 35.81 | 36.62 | 1,715,895 | +0.81(+2.26%) |
Aug 26, 2021 | 36.19 | 36.35 | 35.62 | 35.81 | 1,857,401 | -0.51(-1.41%) |
Aug 25, 2021 | 36.72 | 36.99 | 36.08 | 36.33 | 2,113,782 | -0.21(-0.58%) |
Aug 24, 2021 | 35.95 | 36.65 | 35.81 | 36.54 | 2,146,716 | +0.83(+2.33%) |
Aug 23, 2021 | 36.01 | 36.01 | 35.66 | 35.70 | 3,073,385 | -0.07(-0.19%) |
Aug 20, 2021 | 35.42 | 35.87 | 35.19 | 35.77 | 1,843,747 | -0.03(-0.09%) |
Aug 19, 2021 | 36.75 | 36.80 | 35.56 | 35.80 | 2,021,935 | -1.47(-3.93%) |
Aug 18, 2021 | 37.47 | 37.93 | 37.24 | 37.27 | 1,339,829 | -0.36(-0.96%) |
Aug 17, 2021 | 37.82 | 38.04 | 36.89 | 37.63 | 2,343,975 | -0.77(-2.00%) |
Aug 16, 2021 | 38.00 | 38.49 | 37.58 | 38.40 | 1,635,494 | -0.01(-0.02%) |
Aug 13, 2021 | 39.03 | 39.24 | 38.32 | 38.41 | 1,231,753 | -0.56(-1.43%) |
Aug 12, 2021 | 39.41 | 39.80 | 38.75 | 38.96 | 1,650,837 | -0.45(-1.13%) |
Aug 11, 2021 | 38.63 | 39.51 | 38.24 | 39.41 | 1,788,063 | +0.79(+2.05%) |
Aug 10, 2021 | 38.26 | 38.65 | 37.93 | 38.62 | 1,578,027 | +0.24(+0.61%) |
Aug 09, 2021 | 38.20 | 38.74 | 37.78 | 38.38 | 2,128,665 | +0.03(+0.09%) |
Aug 06, 2021 | 39.16 | 39.49 | 38.29 | 38.35 | 3,383,872 | -0.83(-2.11%) |
Aug 05, 2021 | 39.71 | 40.15 | 39.05 | 39.17 | 1,923,953 | -0.20(-0.51%) |
Aug 04, 2021 | 41.56 | 41.72 | 39.27 | 39.37 | 3,514,580 | -2.19(-5.27%) |
Aug 03, 2021 | 41.19 | 41.77 | 40.60 | 41.56 | 2,400,706 | +0.48(+1.17%) |
Aug 02, 2021 | 41.55 | 42.09 | 40.89 | 41.08 | 1,716,686 | -0.16(-0.39%) |
Jul 30, 2021 | 40.83 | 41.65 | 40.70 | 41.24 | 2,186,926 | +0.07(+0.16%) |
Jul 29, 2021 | 40.70 | 41.44 | 40.43 | 41.18 | 1,593,962 | +1.01(+2.52%) |
Jul 28, 2021 | 39.95 | 40.44 | 39.66 | 40.17 | 1,044,269 | +0.28(+0.70%) |
Jul 27, 2021 | 39.93 | 40.43 | 39.66 | 39.89 | 1,733,459 | -0.32(-0.80%) |
Jul 26, 2021 | 39.71 | 40.28 | 39.68 | 40.21 | 1,464,582 | +0.63(+1.60%) |
Jul 23, 2021 | 39.55 | 39.69 | 39.11 | 39.58 | 1,531,022 | +0.45(+1.14%) |
Jul 22, 2021 | 39.74 | 39.74 | 38.96 | 39.13 | 1,855,910 | -0.85(-2.13%) |
Jul 21, 2021 | 40.06 | 40.68 | 39.81 | 39.98 | 1,695,351 | +0.38(+0.96%) |
Jul 20, 2021 | 38.05 | 39.70 | 38.05 | 39.60 | 2,144,579 | +1.55(+4.07%) |
Jul 19, 2021 | 37.77 | 38.32 | 37.37 | 38.05 | 2,735,804 | -0.66(-1.70%) |
Jul 16, 2021 | 40.02 | 40.08 | 38.65 | 38.71 | 2,053,979 | -1.15(-2.87%) |
Jul 15, 2021 | 39.58 | 40.10 | 39.43 | 39.85 | 2,170,049 | -0.09(-0.23%) |
Jul 14, 2021 | 40.14 | 40.59 | 39.69 | 39.95 | 2,085,910 | -0.10(-0.25%) |
Jul 13, 2021 | 40.51 | 40.63 | 39.91 | 40.05 | 2,130,034 | -0.47(-1.16%) |
Jul 12, 2021 | 39.96 | 40.70 | 39.58 | 40.52 | 2,002,725 | +0.27(+0.67%) |
Jul 09, 2021 | 40.15 | 40.59 | 39.85 | 40.25 | 1,874,253 | +0.99(+2.53%) |
Jul 08, 2021 | 38.83 | 39.92 | 38.50 | 39.26 | 2,055,200 | -0.38(-0.96%) |
Jul 07, 2021 | 39.96 | 40.29 | 38.74 | 39.64 | 1,886,883 | -0.63(-1.57%) |
Jul 06, 2021 | 41.08 | 41.15 | 39.59 | 40.27 | 2,508,578 | -1.10(-2.67%) |
Jul 02, 2021 | 41.40 | 41.40 | 40.76 | 41.37 | 1,364,349 | +0.00(+0.00%) |