Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.82 | 43.31 | 42.11 | 42.14 | 194,319 | -0.49(-1.15%) |
Sep 29, 2021 | 41.72 | 42.78 | 41.72 | 42.63 | 179,192 | +0.99(+2.38%) |
Sep 28, 2021 | 42.24 | 42.68 | 41.26 | 41.64 | 511,556 | -0.60(-1.42%) |
Sep 27, 2021 | 41.12 | 42.50 | 40.39 | 42.24 | 252,805 | +1.38(+3.38%) |
Sep 24, 2021 | 40.66 | 41.36 | 40.66 | 40.86 | 347,926 | +0.16(+0.39%) |
Sep 23, 2021 | 41.21 | 41.23 | 40.60 | 40.70 | 177,177 | -0.38(-0.93%) |
Sep 22, 2021 | 41.75 | 41.81 | 40.89 | 41.08 | 218,347 | -0.27(-0.65%) |
Sep 21, 2021 | 41.41 | 41.78 | 41.13 | 41.35 | 263,719 | +0.28(+0.68%) |
Sep 20, 2021 | 40.12 | 41.08 | 39.95 | 41.07 | 271,331 | +0.31(+0.76%) |
Sep 17, 2021 | 40.62 | 40.97 | 39.97 | 40.76 | 701,648 | +0.31(+0.77%) |
Sep 16, 2021 | 41.47 | 41.73 | 40.27 | 40.45 | 243,612 | -1.02(-2.46%) |
Sep 15, 2021 | 40.63 | 41.61 | 40.17 | 41.47 | 265,798 | +0.80(+1.97%) |
Sep 14, 2021 | 41.90 | 42.10 | 40.52 | 40.67 | 258,289 | -1.11(-2.66%) |
Sep 13, 2021 | 41.07 | 41.86 | 41.00 | 41.78 | 321,030 | +0.82(+2.00%) |
Sep 10, 2021 | 40.92 | 41.25 | 39.83 | 40.96 | 354,072 | +0.09(+0.22%) |
Sep 09, 2021 | 41.13 | 41.39 | 40.86 | 40.87 | 258,618 | -0.33(-0.80%) |
Sep 08, 2021 | 41.01 | 41.31 | 40.81 | 41.20 | 273,351 | +0.20(+0.49%) |
Sep 07, 2021 | 41.99 | 42.10 | 40.94 | 41.00 | 208,390 | -0.99(-2.36%) |
Sep 03, 2021 | 41.90 | 42.12 | 41.50 | 41.99 | 181,982 | +0.06(+0.14%) |
Sep 02, 2021 | 42.09 | 42.65 | 41.88 | 41.93 | 185,757 | -0.19(-0.45%) |
Sep 01, 2021 | 42.00 | 42.68 | 41.58 | 42.12 | 149,703 | +0.12(+0.29%) |
Aug 31, 2021 | 41.15 | 42.72 | 41.15 | 42.00 | 248,718 | +0.69(+1.67%) |
Aug 30, 2021 | 41.92 | 42.09 | 41.17 | 41.31 | 204,505 | -0.60(-1.43%) |
Aug 27, 2021 | 40.61 | 41.91 | 40.52 | 41.91 | 293,955 | +1.28(+3.15%) |
Aug 26, 2021 | 40.61 | 40.81 | 40.02 | 40.63 | 264,233 | -0.08(-0.20%) |
Aug 25, 2021 | 40.42 | 41.22 | 40.20 | 40.71 | 209,470 | +0.32(+0.79%) |
Aug 24, 2021 | 40.01 | 40.48 | 39.98 | 40.39 | 186,961 | +0.35(+0.87%) |
Aug 23, 2021 | 40.67 | 40.84 | 40.00 | 40.04 | 250,961 | -0.57(-1.40%) |
Aug 20, 2021 | 39.93 | 41.30 | 39.93 | 40.61 | 555,891 | +0.45(+1.12%) |
Aug 19, 2021 | 40.68 | 41.42 | 40.01 | 40.16 | 266,620 | -0.71(-1.74%) |
Aug 18, 2021 | 40.44 | 41.13 | 40.28 | 40.87 | 325,449 | +0.26(+0.64%) |
Aug 17, 2021 | 39.16 | 40.94 | 39.06 | 40.61 | 256,222 | +1.27(+3.23%) |
Aug 16, 2021 | 39.11 | 39.80 | 39.09 | 39.34 | 176,569 | -0.06(-0.15%) |
Aug 13, 2021 | 39.34 | 40.00 | 39.03 | 39.40 | 173,626 | -0.06(-0.15%) |
Aug 12, 2021 | 40.07 | 40.45 | 39.33 | 39.46 | 244,848 | -0.67(-1.67%) |
Aug 11, 2021 | 40.65 | 40.78 | 40.00 | 40.13 | 263,502 | -0.55(-1.35%) |
Aug 10, 2021 | 40.00 | 41.34 | 39.85 | 40.68 | 260,122 | +0.68(+1.70%) |
Aug 09, 2021 | 41.78 | 41.78 | 39.75 | 40.00 | 257,667 | -1.78(-4.26%) |
Aug 06, 2021 | 39.94 | 41.80 | 39.76 | 41.78 | 374,709 | +3.19(+8.27%) |
Aug 05, 2021 | 38.18 | 38.79 | 38.11 | 38.59 | 129,217 | +0.48(+1.26%) |
Aug 04, 2021 | 39.21 | 39.21 | 37.85 | 38.11 | 217,116 | -1.25(-3.18%) |
Aug 03, 2021 | 38.63 | 39.48 | 38.02 | 39.36 | 303,845 | +0.71(+1.84%) |
Aug 02, 2021 | 38.80 | 39.15 | 38.40 | 38.65 | 219,814 | -0.14(-0.36%) |
Jul 30, 2021 | 38.99 | 39.40 | 38.68 | 38.79 | 277,252 | -0.06(-0.15%) |
Jul 29, 2021 | 38.79 | 39.13 | 38.71 | 38.85 | 139,791 | +0.34(+0.88%) |
Jul 28, 2021 | 38.49 | 38.81 | 38.06 | 38.51 | 138,210 | +0.11(+0.29%) |
Jul 27, 2021 | 37.47 | 38.41 | 37.47 | 38.40 | 187,130 | +0.85(+2.26%) |
Jul 26, 2021 | 37.31 | 37.66 | 37.18 | 37.55 | 157,197 | +0.33(+0.89%) |
Jul 23, 2021 | 37.61 | 37.63 | 37.01 | 37.22 | 140,238 | -0.24(-0.64%) |
Jul 22, 2021 | 37.88 | 37.88 | 37.24 | 37.46 | 122,773 | -0.48(-1.27%) |
Jul 21, 2021 | 37.84 | 38.42 | 37.75 | 37.94 | 134,828 | +0.29(+0.77%) |
Jul 20, 2021 | 37.28 | 37.95 | 37.28 | 37.65 | 229,940 | +0.47(+1.26%) |
Jul 19, 2021 | 36.82 | 37.77 | 36.82 | 37.18 | 187,732 | -0.49(-1.30%) |
Jul 16, 2021 | 38.61 | 38.80 | 37.58 | 37.67 | 111,129 | -0.69(-1.80%) |
Jul 15, 2021 | 37.90 | 38.48 | 37.48 | 38.36 | 263,705 | +0.40(+1.05%) |
Jul 14, 2021 | 38.45 | 38.72 | 37.83 | 37.96 | 111,270 | -0.46(-1.20%) |
Jul 13, 2021 | 38.00 | 38.47 | 37.59 | 38.42 | 167,333 | +0.40(+1.05%) |
Jul 12, 2021 | 37.56 | 38.07 | 37.28 | 38.02 | 152,323 | +0.42(+1.12%) |
Jul 09, 2021 | 37.69 | 38.27 | 37.46 | 37.60 | 115,078 | +0.29(+0.78%) |
Jul 08, 2021 | 37.44 | 37.73 | 36.85 | 37.31 | 127,541 | -0.72(-1.89%) |
Jul 07, 2021 | 38.26 | 38.94 | 37.91 | 38.03 | 138,188 | -0.24(-0.63%) |
Jul 06, 2021 | 38.44 | 38.62 | 37.95 | 38.27 | 168,966 | -0.13(-0.34%) |
Jul 02, 2021 | 38.91 | 38.91 | 38.26 | 38.40 | 155,788 | -0.40(-1.03%) |