Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.19 | 38.41 | 38.01 | 38.06 | 17,457 | -0.01(-0.02%) |
Sep 29, 2021 | 37.74 | 38.30 | 37.74 | 38.07 | 13,753 | +0.47(+1.26%) |
Sep 28, 2021 | 38.36 | 38.36 | 36.73 | 37.60 | 27,014 | -0.65(-1.70%) |
Sep 27, 2021 | 37.39 | 38.54 | 37.39 | 38.25 | 42,135 | +0.78(+2.08%) |
Sep 24, 2021 | 36.56 | 38.08 | 36.56 | 37.47 | 49,245 | +0.97(+2.67%) |
Sep 23, 2021 | 35.54 | 36.75 | 35.54 | 36.50 | 18,623 | +1.25(+3.55%) |
Sep 22, 2021 | 35.07 | 35.58 | 35.07 | 35.24 | 22,054 | +0.19(+0.56%) |
Sep 21, 2021 | 35.95 | 35.95 | 34.83 | 35.05 | 29,054 | +0.27(+0.77%) |
Sep 20, 2021 | 34.64 | 34.64 | 34.07 | 34.78 | 32,244 | -0.54(-1.52%) |
Sep 17, 2021 | 35.54 | 35.54 | 33.82 | 35.32 | 152,548 | +0.01(+0.03%) |
Sep 16, 2021 | 35.97 | 35.97 | 35.12 | 35.31 | 21,942 | -0.48(-1.35%) |
Sep 15, 2021 | 36.23 | 36.72 | 35.41 | 35.79 | 27,979 | -0.23(-0.64%) |
Sep 14, 2021 | 36.65 | 36.65 | 35.74 | 36.02 | 17,590 | -0.75(-2.04%) |
Sep 13, 2021 | 37.16 | 37.26 | 36.63 | 36.77 | 14,672 | +0.00(+0.00%) |
Sep 10, 2021 | 37.45 | 37.45 | 36.77 | 36.77 | 23,357 | -0.36(-0.97%) |
Sep 09, 2021 | 37.67 | 37.76 | 37.13 | 37.13 | 24,609 | -0.20(-0.55%) |
Sep 08, 2021 | 37.40 | 37.53 | 37.10 | 37.34 | 13,906 | -0.19(-0.49%) |
Sep 07, 2021 | 37.52 | 38.00 | 37.49 | 37.52 | 19,737 | -0.32(-0.86%) |
Sep 03, 2021 | 38.04 | 38.04 | 37.56 | 37.85 | 10,249 | -0.20(-0.54%) |
Sep 02, 2021 | 38.34 | 38.51 | 38.05 | 38.05 | 10,639 | -0.42(-1.08%) |
Sep 01, 2021 | 38.19 | 38.63 | 37.68 | 38.47 | 32,653 | +0.56(+1.47%) |
Aug 31, 2021 | 37.40 | 38.23 | 37.40 | 37.91 | 30,274 | +0.20(+0.54%) |
Aug 30, 2021 | 38.61 | 38.61 | 37.13 | 37.71 | 20,152 | -0.76(-1.98%) |
Aug 27, 2021 | 37.26 | 38.48 | 36.52 | 38.47 | 40,668 | +1.60(+4.35%) |
Aug 26, 2021 | 37.45 | 37.75 | 36.86 | 36.87 | 32,914 | -0.64(-1.71%) |
Aug 25, 2021 | 37.81 | 38.09 | 37.51 | 37.51 | 15,361 | -0.13(-0.34%) |
Aug 24, 2021 | 37.68 | 37.92 | 37.22 | 37.64 | 13,968 | -0.20(-0.54%) |
Aug 23, 2021 | 38.18 | 38.18 | 37.69 | 37.84 | 13,974 | +0.08(+0.22%) |
Aug 20, 2021 | 37.06 | 37.76 | 37.06 | 37.76 | 23,558 | +0.45(+1.22%) |
Aug 19, 2021 | 37.26 | 37.45 | 36.98 | 37.30 | 21,315 | +0.03(+0.07%) |
Aug 18, 2021 | 37.33 | 37.77 | 37.13 | 37.27 | 35,811 | +0.06(+0.17%) |
Aug 17, 2021 | 37.37 | 37.54 | 36.90 | 37.21 | 16,181 | -0.47(-1.25%) |
Aug 16, 2021 | 37.34 | 38.17 | 37.32 | 37.68 | 16,150 | -0.03(-0.07%) |
Aug 13, 2021 | 37.98 | 37.98 | 37.71 | 37.71 | 10,976 | -0.42(-1.11%) |
Aug 12, 2021 | 38.03 | 38.26 | 37.99 | 38.13 | 22,508 | -0.34(-0.89%) |
Aug 11, 2021 | 38.35 | 38.47 | 38.15 | 38.47 | 26,259 | +0.11(+0.29%) |
Aug 10, 2021 | 38.05 | 38.62 | 37.98 | 38.36 | 17,188 | +0.18(+0.46%) |
Aug 09, 2021 | 38.47 | 38.59 | 37.71 | 38.19 | 24,091 | -0.49(-1.26%) |
Aug 06, 2021 | 38.43 | 39.11 | 37.90 | 38.68 | 50,042 | +0.61(+1.60%) |
Aug 05, 2021 | 37.93 | 38.26 | 37.93 | 38.07 | 23,782 | +0.33(+0.88%) |
Aug 04, 2021 | 37.73 | 38.26 | 36.35 | 37.74 | 36,650 | -0.57(-1.49%) |
Aug 03, 2021 | 38.12 | 38.45 | 37.93 | 38.31 | 37,883 | +0.49(+1.29%) |
Aug 02, 2021 | 38.46 | 39.42 | 37.65 | 37.82 | 41,291 | +0.30(+0.81%) |
Jul 30, 2021 | 37.63 | 38.19 | 37.02 | 37.52 | 148,166 | +0.09(+0.25%) |
Jul 29, 2021 | 37.28 | 38.00 | 36.67 | 37.42 | 25,866 | +0.64(+1.73%) |
Jul 28, 2021 | 36.47 | 36.94 | 36.04 | 36.79 | 22,919 | +0.60(+1.66%) |
Jul 27, 2021 | 36.06 | 36.77 | 35.41 | 36.19 | 24,042 | -0.10(-0.28%) |
Jul 26, 2021 | 35.67 | 37.61 | 35.15 | 36.29 | 37,701 | +0.67(+1.89%) |
Jul 23, 2021 | 35.73 | 36.70 | 35.07 | 35.62 | 17,650 | +0.18(+0.52%) |
Jul 22, 2021 | 36.24 | 36.26 | 35.23 | 35.43 | 23,172 | -1.10(-3.00%) |
Jul 21, 2021 | 36.39 | 36.91 | 35.81 | 36.53 | 43,429 | +0.68(+1.90%) |
Jul 20, 2021 | 35.31 | 38.18 | 35.14 | 35.85 | 59,378 | +0.58(+1.65%) |
Jul 19, 2021 | 35.46 | 36.56 | 34.92 | 35.27 | 40,506 | -1.01(-2.80%) |
Jul 16, 2021 | 37.17 | 38.05 | 36.01 | 36.28 | 34,312 | -0.53(-1.43%) |
Jul 15, 2021 | 36.07 | 37.11 | 35.72 | 36.81 | 33,065 | +0.26(+0.71%) |
Jul 14, 2021 | 36.69 | 36.73 | 36.35 | 36.55 | 18,318 | -0.05(-0.13%) |
Jul 13, 2021 | 37.04 | 37.35 | 36.31 | 36.59 | 45,501 | -0.60(-1.61%) |
Jul 12, 2021 | 36.58 | 37.66 | 36.35 | 37.19 | 39,644 | +0.24(+0.65%) |
Jul 09, 2021 | 36.34 | 37.08 | 36.07 | 36.95 | 22,916 | +1.12(+3.14%) |
Jul 08, 2021 | 35.64 | 36.42 | 35.07 | 35.83 | 31,125 | -0.54(-1.50%) |
Jul 07, 2021 | 36.41 | 37.02 | 36.17 | 36.37 | 22,330 | -0.28(-0.75%) |
Jul 06, 2021 | 37.37 | 38.37 | 36.23 | 36.65 | 30,198 | -0.86(-2.29%) |
Jul 02, 2021 | 37.68 | 38.86 | 37.41 | 37.51 | 24,827 | -0.41(-1.09%) |