Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.43 | 37.45 | 37.30 | 37.41 | 5,099 | +0.52(+1.40%) |
Sep 29, 2021 | 37.21 | 37.25 | 36.90 | 36.90 | 3,247 | -0.41(-1.09%) |
Sep 28, 2021 | 37.23 | 37.30 | 37.23 | 37.30 | 553 | -0.20(-0.52%) |
Sep 27, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 10 | +0.37(+1.01%) |
Sep 24, 2021 | 37.17 | 37.17 | 37.09 | 37.13 | 2,411 | -0.56(-1.48%) |
Sep 23, 2021 | 37.51 | 37.68 | 37.51 | 37.68 | 1,079 | -0.02(-0.05%) |
Sep 22, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 189 | +0.96(+2.61%) |
Sep 21, 2021 | 36.95 | 37.01 | 36.74 | 36.74 | 16,784 | +0.18(+0.48%) |
Sep 20, 2021 | 36.79 | 36.87 | 36.38 | 36.57 | 873 | -1.34(-3.53%) |
Sep 17, 2021 | 37.98 | 37.98 | 37.85 | 37.90 | 3,326 | +0.19(+0.51%) |
Sep 16, 2021 | 37.63 | 37.72 | 37.56 | 37.71 | 3,600 | -0.61(-1.58%) |
Sep 15, 2021 | 38.08 | 38.33 | 38.08 | 38.32 | 1,105 | -0.26(-0.68%) |
Sep 14, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 249 | -0.74(-1.88%) |
Sep 13, 2021 | 39.32 | 39.32 | 39.32 | 39.32 | 199 | -0.10(-0.25%) |
Sep 10, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 182 | +0.04(+0.09%) |
Sep 09, 2021 | 39.38 | 39.38 | 39.38 | 39.38 | 28 | -0.14(-0.35%) |
Sep 08, 2021 | 39.54 | 39.54 | 39.52 | 39.52 | 1,102 | -0.40(-1.00%) |
Sep 07, 2021 | 39.67 | 39.95 | 39.67 | 39.92 | 7,004 | +0.90(+2.30%) |
Sep 03, 2021 | 39.05 | 39.05 | 39.01 | 39.02 | 2,750 | -0.03(-0.08%) |
Sep 02, 2021 | 39.07 | 39.07 | 39.04 | 39.05 | 1,873 | -0.12(-0.31%) |
Sep 01, 2021 | 38.86 | 39.30 | 38.86 | 39.17 | 2,705 | +0.69(+1.80%) |
Aug 31, 2021 | 38.41 | 38.48 | 38.41 | 38.48 | 2,587 | +0.50(+1.30%) |
Aug 30, 2021 | 37.99 | 37.99 | 37.99 | 37.99 | 777 | +0.06(+0.15%) |
Aug 27, 2021 | 37.85 | 37.93 | 37.85 | 37.93 | 1,219 | +0.12(+0.33%) |
Aug 26, 2021 | 38.01 | 38.01 | 37.80 | 37.80 | 1,223 | -0.59(-1.54%) |
Aug 25, 2021 | 38.40 | 38.40 | 38.40 | 38.40 | 43 | -0.14(-0.36%) |
Aug 24, 2021 | 38.11 | 38.54 | 38.11 | 38.54 | 638 | +1.18(+3.15%) |
Aug 23, 2021 | 37.14 | 37.36 | 36.98 | 37.36 | 1,145 | +0.73(+1.99%) |
Aug 20, 2021 | 36.85 | 36.85 | 36.63 | 36.63 | 202 | -0.38(-1.02%) |
Aug 19, 2021 | 37.05 | 37.08 | 37.00 | 37.01 | 1,312 | -0.58(-1.54%) |
Aug 18, 2021 | 37.63 | 37.63 | 37.59 | 37.59 | 631 | +0.31(+0.83%) |
Aug 17, 2021 | 37.34 | 37.47 | 37.23 | 37.28 | 5,852 | -1.07(-2.78%) |
Aug 16, 2021 | 38.34 | 38.36 | 38.34 | 38.34 | 742 | -0.56(-1.44%) |
Aug 13, 2021 | 38.94 | 38.94 | 38.90 | 38.90 | 309 | -0.13(-0.33%) |
Aug 12, 2021 | 39.08 | 39.08 | 38.96 | 39.03 | 1,709 | -0.51(-1.29%) |
Aug 11, 2021 | 39.47 | 39.54 | 39.40 | 39.54 | 1,810 | +0.17(+0.43%) |
Aug 10, 2021 | 39.35 | 39.37 | 39.35 | 39.37 | 340 | +0.30(+0.78%) |
Aug 09, 2021 | 38.88 | 39.07 | 38.88 | 39.07 | 725 | +0.54(+1.41%) |
Aug 06, 2021 | 38.46 | 38.53 | 38.46 | 38.53 | 625 | -0.39(-1.01%) |
Aug 05, 2021 | 38.99 | 38.99 | 38.92 | 38.92 | 176 | -0.34(-0.85%) |
Aug 04, 2021 | 39.23 | 39.25 | 39.23 | 39.25 | 525 | +0.55(+1.43%) |
Aug 03, 2021 | 38.64 | 38.70 | 38.64 | 38.70 | 229 | -0.33(-0.84%) |
Aug 02, 2021 | 39.00 | 39.04 | 39.00 | 39.03 | 1,220 | +0.58(+1.52%) |
Jul 30, 2021 | 38.49 | 38.53 | 38.38 | 38.45 | 9,427 | -0.21(-0.55%) |
Jul 29, 2021 | 38.92 | 38.92 | 38.64 | 38.66 | 2,127 | -0.10(-0.25%) |
Jul 28, 2021 | 38.23 | 38.76 | 38.22 | 38.76 | 2,462 | +1.90(+5.16%) |
Jul 27, 2021 | 36.85 | 36.97 | 36.21 | 36.85 | 18,785 | -1.59(-4.14%) |
Jul 26, 2021 | 38.80 | 38.89 | 38.41 | 38.45 | 7,376 | -1.93(-4.79%) |
Jul 23, 2021 | 40.13 | 40.38 | 40.13 | 40.38 | 434 | -1.05(-2.54%) |
Jul 22, 2021 | 41.43 | 41.43 | 41.43 | 41.43 | 11 | -0.05(-0.11%) |
Jul 21, 2021 | 41.38 | 41.48 | 41.34 | 41.48 | 1,979 | +0.42(+1.01%) |
Jul 20, 2021 | 40.78 | 41.06 | 40.78 | 41.06 | 1,107 | +0.15(+0.38%) |
Jul 19, 2021 | 40.91 | 40.91 | 40.85 | 40.91 | 2,665 | -0.50(-1.20%) |
Jul 16, 2021 | 41.63 | 41.63 | 41.41 | 41.41 | 596 | -0.51(-1.22%) |
Jul 15, 2021 | 42.00 | 42.00 | 41.80 | 41.92 | 1,038 | +0.43(+1.03%) |
Jul 14, 2021 | 41.49 | 41.49 | 41.47 | 41.49 | 462 | -0.13(-0.32%) |
Jul 13, 2021 | 41.78 | 41.78 | 41.62 | 41.62 | 789 | +0.32(+0.77%) |
Jul 12, 2021 | 41.31 | 41.31 | 41.29 | 41.30 | 830 | +0.01(+0.02%) |
Jul 09, 2021 | 40.95 | 41.29 | 40.95 | 41.29 | 1,215 | +0.79(+1.94%) |
Jul 08, 2021 | 40.38 | 40.51 | 40.35 | 40.51 | 1,309 | -0.91(-2.21%) |
Jul 07, 2021 | 41.42 | 41.42 | 41.42 | 41.42 | 132 | +0.16(+0.40%) |
Jul 06, 2021 | 41.34 | 41.36 | 41.22 | 41.26 | 2,059 | -0.79(-1.87%) |
Jul 02, 2021 | 42.07 | 42.07 | 41.92 | 42.04 | 2,410 | -0.59(-1.39%) |