Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.21 | 37.21 | 36.64 | 36.61 | 86,574 | -0.48(-1.30%) |
Sep 29, 2021 | 37.16 | 37.28 | 37.03 | 37.09 | 75,916 | +0.07(+0.19%) |
Sep 28, 2021 | 37.55 | 37.55 | 36.98 | 37.03 | 40,604 | -0.76(-2.02%) |
Sep 27, 2021 | 37.84 | 37.88 | 37.74 | 37.79 | 35,626 | -0.10(-0.27%) |
Sep 24, 2021 | 37.70 | 37.92 | 37.70 | 37.89 | 23,470 | +0.05(+0.12%) |
Sep 23, 2021 | 37.59 | 37.95 | 37.46 | 37.85 | 44,487 | +0.45(+1.21%) |
Sep 22, 2021 | 37.23 | 37.48 | 37.15 | 37.39 | 92,083 | +0.37(+0.99%) |
Sep 21, 2021 | 37.27 | 37.33 | 36.96 | 37.03 | 152,147 | -0.01(-0.03%) |
Sep 20, 2021 | 37.14 | 37.22 | 36.59 | 37.04 | 131,835 | -0.69(-1.84%) |
Sep 17, 2021 | 38.07 | 38.07 | 37.68 | 37.73 | 23,729 | -0.31(-0.80%) |
Sep 16, 2021 | 38.06 | 38.14 | 37.81 | 38.04 | 104,119 | -0.10(-0.25%) |
Sep 15, 2021 | 37.88 | 38.13 | 37.79 | 38.13 | 35,223 | +0.34(+0.89%) |
Sep 14, 2021 | 38.14 | 38.14 | 37.70 | 37.80 | 69,040 | -0.16(-0.43%) |
Sep 13, 2021 | 38.12 | 38.14 | 37.79 | 37.96 | 87,152 | +0.11(+0.30%) |
Sep 10, 2021 | 38.26 | 38.28 | 37.84 | 37.85 | 72,678 | -0.31(-0.82%) |
Sep 09, 2021 | 38.28 | 38.48 | 38.14 | 38.16 | 32,269 | -0.25(-0.65%) |
Sep 08, 2021 | 38.36 | 38.41 | 38.19 | 38.41 | 107,310 | +0.01(+0.02%) |
Sep 07, 2021 | 38.53 | 38.53 | 38.34 | 38.40 | 73,381 | -0.11(-0.27%) |
Sep 03, 2021 | 38.47 | 38.57 | 38.40 | 38.51 | 162,159 | -0.03(-0.07%) |
Sep 02, 2021 | 38.57 | 38.57 | 38.41 | 38.54 | 256,252 | +0.12(+0.30%) |
Sep 01, 2021 | 38.51 | 38.54 | 38.40 | 38.42 | 65,065 | +0.00(+0.00%) |
Aug 31, 2021 | 38.51 | 38.51 | 38.34 | 38.42 | 471,936 | -0.06(-0.15%) |
Aug 30, 2021 | 38.38 | 38.53 | 38.34 | 38.48 | 214,618 | +0.19(+0.50%) |
Aug 27, 2021 | 38.05 | 38.30 | 38.05 | 38.29 | 63,443 | +0.36(+0.94%) |
Aug 26, 2021 | 38.13 | 38.18 | 37.93 | 37.93 | 28,954 | -0.25(-0.66%) |
Aug 25, 2021 | 38.20 | 38.22 | 38.08 | 38.18 | 243,446 | +0.07(+0.18%) |
Aug 24, 2021 | 38.15 | 38.20 | 38.07 | 38.11 | 174,347 | +0.05(+0.13%) |
Aug 23, 2021 | 37.94 | 38.12 | 37.87 | 38.07 | 202,629 | +0.34(+0.89%) |
Aug 20, 2021 | 37.49 | 37.73 | 37.45 | 37.73 | 67,964 | +0.33(+0.87%) |
Aug 19, 2021 | 37.09 | 37.46 | 37.09 | 37.40 | 159,430 | +0.09(+0.23%) |
Aug 18, 2021 | 37.73 | 37.79 | 37.31 | 37.31 | 25,717 | -0.45(-1.20%) |
Aug 17, 2021 | 37.81 | 37.81 | 37.54 | 37.77 | 69,166 | -0.27(-0.71%) |
Aug 16, 2021 | 37.81 | 38.04 | 37.62 | 38.04 | 55,092 | +0.15(+0.41%) |
Aug 13, 2021 | 37.91 | 37.95 | 37.82 | 37.88 | 99,223 | +0.06(+0.15%) |
Aug 12, 2021 | 37.70 | 37.83 | 37.63 | 37.82 | 80,658 | +0.14(+0.38%) |
Aug 11, 2021 | 37.74 | 37.74 | 37.60 | 37.68 | 45,009 | +0.12(+0.31%) |
Aug 10, 2021 | 37.59 | 37.64 | 37.53 | 37.57 | 133,183 | +0.03(+0.08%) |
Aug 09, 2021 | 37.55 | 37.65 | 37.48 | 37.54 | 72,306 | -0.03(-0.08%) |
Aug 06, 2021 | 37.53 | 37.64 | 37.53 | 37.57 | 35,937 | +0.02(+0.05%) |
Aug 05, 2021 | 37.46 | 37.55 | 37.39 | 37.55 | 32,079 | +0.20(+0.54%) |
Aug 04, 2021 | 37.43 | 37.44 | 37.31 | 37.34 | 51,792 | -0.15(-0.41%) |
Aug 03, 2021 | 37.31 | 37.51 | 37.13 | 37.50 | 43,145 | +0.26(+0.70%) |
Aug 02, 2021 | 37.43 | 37.46 | 37.18 | 37.24 | 129,259 | +0.01(+0.03%) |
Jul 30, 2021 | 37.25 | 37.37 | 37.22 | 37.23 | 47,998 | -0.26(-0.69%) |
Jul 29, 2021 | 37.38 | 37.57 | 37.38 | 37.49 | 58,352 | +0.21(+0.57%) |
Jul 28, 2021 | 37.36 | 37.39 | 37.16 | 37.28 | 216,021 | -0.06(-0.15%) |
Jul 27, 2021 | 37.47 | 37.47 | 37.06 | 37.33 | 61,961 | -0.17(-0.46%) |
Jul 26, 2021 | 37.35 | 37.55 | 37.35 | 37.51 | 61,895 | +0.08(+0.21%) |
Jul 23, 2021 | 37.25 | 37.46 | 37.20 | 37.43 | 138,879 | +0.34(+0.91%) |
Jul 22, 2021 | 37.03 | 37.09 | 36.94 | 37.09 | 94,154 | +0.10(+0.26%) |
Jul 21, 2021 | 36.82 | 37.01 | 36.82 | 37.00 | 72,130 | +0.32(+0.87%) |
Jul 20, 2021 | 36.31 | 36.79 | 36.21 | 36.68 | 47,750 | +0.52(+1.44%) |
Jul 19, 2021 | 36.31 | 36.31 | 35.94 | 36.16 | 318,977 | -0.60(-1.62%) |
Jul 16, 2021 | 37.18 | 37.19 | 36.71 | 36.76 | 79,987 | -0.23(-0.62%) |
Jul 15, 2021 | 37.06 | 37.08 | 36.86 | 36.99 | 153,352 | -0.18(-0.49%) |
Jul 14, 2021 | 37.29 | 37.32 | 37.12 | 37.17 | 68,983 | +0.10(+0.26%) |
Jul 13, 2021 | 37.16 | 37.29 | 37.06 | 37.07 | 255,941 | -0.13(-0.36%) |
Jul 12, 2021 | 37.08 | 37.21 | 37.07 | 37.21 | 76,021 | +0.17(+0.47%) |
Jul 09, 2021 | 36.81 | 37.06 | 36.81 | 37.04 | 55,201 | +0.34(+0.92%) |
Jul 08, 2021 | 36.47 | 36.73 | 36.41 | 36.70 | 113,481 | -0.28(-0.75%) |
Jul 07, 2021 | 36.92 | 37.00 | 36.84 | 36.98 | 50,712 | +0.17(+0.47%) |
Jul 06, 2021 | 36.90 | 36.97 | 36.59 | 36.81 | 87,746 | -0.07(-0.18%) |
Jul 02, 2021 | 36.67 | 36.88 | 36.55 | 36.87 | 113,282 | +0.33(+0.89%) |