Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.39 | 39.75 | 38.14 | 38.18 | 239,152 | -1.02(-2.61%) |
Sep 29, 2021 | 39.35 | 39.63 | 38.81 | 39.21 | 178,321 | +0.01(+0.02%) |
Sep 28, 2021 | 39.72 | 39.92 | 39.01 | 39.20 | 162,535 | -0.67(-1.69%) |
Sep 27, 2021 | 39.33 | 40.52 | 39.33 | 39.87 | 228,728 | +1.01(+2.60%) |
Sep 24, 2021 | 38.53 | 39.43 | 38.25 | 38.86 | 148,435 | +0.02(+0.05%) |
Sep 23, 2021 | 37.67 | 39.20 | 37.42 | 38.84 | 269,418 | +1.35(+3.59%) |
Sep 22, 2021 | 37.00 | 38.05 | 36.91 | 37.49 | 1,334,586 | +0.94(+2.58%) |
Sep 21, 2021 | 38.02 | 38.14 | 36.36 | 36.55 | 250,555 | -0.99(-2.64%) |
Sep 20, 2021 | 37.40 | 38.07 | 36.54 | 37.54 | 414,588 | -0.90(-2.35%) |
Sep 17, 2021 | 38.42 | 38.63 | 37.47 | 38.44 | 1,506,440 | +0.30(+0.78%) |
Sep 16, 2021 | 38.74 | 38.79 | 37.95 | 38.15 | 445,775 | -0.49(-1.27%) |
Sep 15, 2021 | 37.65 | 38.76 | 37.60 | 38.64 | 192,177 | +0.94(+2.50%) |
Sep 14, 2021 | 38.31 | 38.44 | 37.42 | 37.69 | 228,054 | -0.36(-0.94%) |
Sep 13, 2021 | 37.83 | 38.24 | 37.51 | 38.05 | 921,940 | +0.59(+1.57%) |
Sep 10, 2021 | 38.19 | 38.34 | 37.44 | 37.46 | 181,666 | -0.38(-0.99%) |
Sep 09, 2021 | 38.11 | 38.42 | 37.75 | 37.84 | 144,710 | -0.32(-0.83%) |
Sep 08, 2021 | 38.71 | 39.05 | 37.64 | 38.16 | 324,660 | -0.77(-1.98%) |
Sep 07, 2021 | 39.39 | 39.46 | 38.68 | 38.93 | 177,590 | -0.46(-1.17%) |
Sep 03, 2021 | 39.20 | 39.72 | 38.89 | 39.39 | 153,884 | -0.10(-0.24%) |
Sep 02, 2021 | 38.93 | 39.72 | 38.53 | 39.48 | 429,295 | +0.98(+2.55%) |
Sep 01, 2021 | 38.78 | 39.16 | 37.70 | 38.50 | 198,168 | -0.51(-1.31%) |
Aug 31, 2021 | 39.50 | 39.71 | 38.93 | 39.01 | 635,557 | -0.47(-1.19%) |
Aug 30, 2021 | 40.27 | 40.27 | 39.37 | 39.48 | 178,340 | -0.52(-1.30%) |
Aug 27, 2021 | 38.85 | 40.55 | 38.85 | 40.00 | 231,254 | +1.26(+3.25%) |
Aug 26, 2021 | 39.42 | 39.60 | 38.70 | 38.74 | 198,104 | -0.77(-1.95%) |
Aug 25, 2021 | 38.78 | 40.08 | 38.58 | 39.51 | 359,696 | +1.07(+2.78%) |
Aug 24, 2021 | 37.96 | 38.64 | 37.96 | 38.44 | 130,232 | +0.48(+1.27%) |
Aug 23, 2021 | 37.72 | 38.41 | 37.72 | 37.96 | 161,407 | +0.64(+1.73%) |
Aug 20, 2021 | 36.50 | 37.63 | 36.50 | 37.32 | 221,786 | +0.66(+1.81%) |
Aug 19, 2021 | 36.57 | 36.86 | 35.78 | 36.65 | 374,850 | -0.55(-1.47%) |
Aug 18, 2021 | 37.63 | 38.22 | 37.19 | 37.20 | 168,428 | -0.64(-1.68%) |
Aug 17, 2021 | 38.60 | 39.04 | 37.04 | 37.84 | 359,970 | -1.40(-3.58%) |
Aug 16, 2021 | 39.25 | 39.45 | 38.40 | 39.24 | 185,443 | -0.52(-1.31%) |
Aug 13, 2021 | 40.53 | 40.66 | 39.25 | 39.76 | 242,406 | -0.76(-1.88%) |
Aug 12, 2021 | 39.96 | 41.65 | 39.69 | 40.52 | 465,456 | +0.62(+1.54%) |
Aug 11, 2021 | 38.96 | 40.07 | 38.29 | 39.91 | 648,722 | +1.42(+3.70%) |
Aug 10, 2021 | 37.39 | 38.81 | 37.10 | 38.48 | 310,950 | +1.27(+3.41%) |
Aug 09, 2021 | 37.77 | 37.87 | 36.89 | 37.21 | 332,710 | -0.83(-2.18%) |
Aug 06, 2021 | 38.02 | 38.50 | 37.71 | 38.04 | 197,112 | +0.51(+1.36%) |
Aug 05, 2021 | 37.66 | 38.25 | 37.51 | 37.53 | 441,082 | +0.31(+0.83%) |
Aug 04, 2021 | 37.16 | 37.93 | 36.76 | 37.22 | 330,041 | -0.49(-1.30%) |
Aug 03, 2021 | 36.63 | 37.79 | 35.77 | 37.71 | 498,073 | +1.36(+3.73%) |
Aug 02, 2021 | 37.56 | 38.65 | 36.34 | 36.36 | 357,092 | -0.62(-1.67%) |
Jul 30, 2021 | 37.53 | 37.88 | 36.55 | 36.97 | 245,594 | -0.56(-1.49%) |
Jul 29, 2021 | 38.18 | 38.41 | 36.33 | 37.53 | 315,601 | +0.49(+1.33%) |
Jul 28, 2021 | 36.58 | 37.49 | 35.77 | 37.04 | 292,813 | +0.87(+2.39%) |
Jul 27, 2021 | 36.32 | 36.70 | 35.89 | 36.17 | 177,360 | -0.50(-1.36%) |
Jul 26, 2021 | 36.80 | 37.22 | 36.42 | 36.67 | 168,782 | +0.22(+0.61%) |
Jul 23, 2021 | 36.49 | 36.58 | 35.82 | 36.45 | 163,322 | +0.32(+0.88%) |
Jul 22, 2021 | 37.18 | 37.18 | 36.01 | 36.14 | 185,796 | -1.14(-3.05%) |
Jul 21, 2021 | 37.27 | 38.13 | 37.11 | 37.27 | 200,731 | +0.54(+1.47%) |
Jul 20, 2021 | 35.36 | 37.16 | 35.36 | 36.73 | 395,159 | +1.49(+4.23%) |
Jul 19, 2021 | 34.75 | 35.56 | 34.28 | 35.24 | 348,397 | -0.62(-1.72%) |
Jul 16, 2021 | 37.37 | 37.37 | 35.77 | 35.86 | 239,711 | -0.96(-2.61%) |
Jul 15, 2021 | 36.64 | 37.40 | 36.34 | 36.82 | 261,215 | -0.21(-0.57%) |
Jul 14, 2021 | 38.25 | 38.81 | 36.81 | 37.03 | 248,156 | -0.84(-2.21%) |
Jul 13, 2021 | 38.47 | 38.69 | 37.81 | 37.87 | 201,008 | -0.87(-2.24%) |
Jul 12, 2021 | 37.77 | 38.86 | 37.73 | 38.73 | 209,751 | +0.44(+1.16%) |
Jul 09, 2021 | 38.27 | 38.86 | 38.19 | 38.29 | 195,630 | +0.75(+2.00%) |
Jul 08, 2021 | 37.08 | 38.08 | 36.89 | 37.54 | 359,486 | -0.54(-1.42%) |
Jul 07, 2021 | 38.20 | 38.85 | 37.53 | 38.08 | 198,347 | -0.13(-0.35%) |
Jul 06, 2021 | 39.33 | 39.47 | 37.83 | 38.21 | 302,663 | -1.27(-3.22%) |
Jul 02, 2021 | 40.69 | 40.69 | 39.34 | 39.48 | 251,805 | -1.17(-2.89%) |