Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.10 | 40.10 | 39.20 | 39.28 | 40,682 | -0.23(-0.59%) |
Sep 29, 2021 | 39.09 | 39.61 | 38.79 | 39.51 | 37,379 | +0.44(+1.12%) |
Sep 28, 2021 | 39.58 | 39.61 | 38.76 | 39.07 | 34,102 | -0.40(-1.02%) |
Sep 27, 2021 | 38.28 | 39.68 | 38.28 | 39.47 | 100,629 | +1.38(+3.63%) |
Sep 24, 2021 | 37.74 | 38.48 | 37.74 | 38.09 | 39,117 | +0.30(+0.79%) |
Sep 23, 2021 | 37.32 | 38.08 | 37.32 | 37.79 | 45,548 | +0.71(+1.91%) |
Sep 22, 2021 | 36.61 | 37.39 | 36.61 | 37.08 | 54,280 | +0.77(+2.11%) |
Sep 21, 2021 | 36.63 | 36.71 | 36.24 | 36.32 | 78,552 | -0.18(-0.49%) |
Sep 20, 2021 | 36.28 | 36.63 | 35.97 | 36.49 | 112,825 | -0.46(-1.24%) |
Sep 17, 2021 | 36.58 | 37.04 | 36.45 | 36.95 | 233,884 | +0.51(+1.41%) |
Sep 16, 2021 | 37.24 | 37.24 | 36.38 | 36.44 | 75,929 | -0.20(-0.54%) |
Sep 15, 2021 | 36.60 | 36.99 | 36.50 | 36.63 | 67,168 | +0.07(+0.18%) |
Sep 14, 2021 | 37.27 | 37.27 | 36.46 | 36.57 | 78,247 | -0.57(-1.53%) |
Sep 13, 2021 | 37.23 | 37.36 | 36.91 | 37.14 | 64,460 | +0.10(+0.28%) |
Sep 10, 2021 | 37.36 | 37.36 | 36.93 | 37.04 | 73,371 | -0.25(-0.68%) |
Sep 09, 2021 | 37.40 | 37.63 | 37.21 | 37.29 | 66,021 | +0.00(+0.00%) |
Sep 08, 2021 | 37.70 | 37.74 | 37.05 | 37.29 | 57,333 | -0.41(-1.09%) |
Sep 07, 2021 | 38.12 | 38.20 | 37.65 | 37.70 | 58,794 | -0.14(-0.37%) |
Sep 03, 2021 | 37.96 | 37.96 | 37.64 | 37.84 | 43,093 | +0.04(+0.10%) |
Sep 02, 2021 | 37.90 | 37.99 | 37.76 | 37.80 | 39,656 | -0.01(-0.02%) |
Sep 01, 2021 | 38.20 | 38.21 | 37.46 | 37.81 | 39,466 | +0.05(+0.12%) |
Aug 31, 2021 | 37.50 | 37.88 | 37.38 | 37.76 | 53,154 | +0.41(+1.10%) |
Aug 30, 2021 | 38.22 | 38.25 | 37.27 | 37.35 | 40,066 | -0.78(-2.06%) |
Aug 27, 2021 | 37.26 | 38.19 | 37.26 | 38.14 | 40,701 | +1.02(+2.74%) |
Aug 26, 2021 | 37.56 | 37.83 | 37.12 | 37.12 | 33,939 | -0.36(-0.97%) |
Aug 25, 2021 | 37.52 | 37.76 | 37.41 | 37.48 | 36,503 | +0.07(+0.17%) |
Aug 24, 2021 | 37.48 | 37.64 | 37.01 | 37.42 | 54,030 | -0.21(-0.55%) |
Aug 23, 2021 | 38.13 | 38.13 | 37.46 | 37.62 | 37,701 | -0.26(-0.69%) |
Aug 20, 2021 | 37.05 | 37.98 | 37.05 | 37.89 | 59,301 | +0.65(+1.76%) |
Aug 19, 2021 | 37.07 | 37.39 | 36.72 | 37.23 | 42,343 | -0.13(-0.35%) |
Aug 18, 2021 | 37.70 | 37.91 | 37.23 | 37.36 | 37,672 | -0.34(-0.89%) |
Aug 17, 2021 | 37.96 | 38.25 | 37.56 | 37.70 | 30,303 | -0.47(-1.22%) |
Aug 16, 2021 | 38.16 | 38.66 | 37.83 | 38.17 | 39,375 | -0.07(-0.20%) |
Aug 13, 2021 | 38.47 | 38.50 | 37.56 | 38.24 | 52,906 | +0.00(+0.00%) |
Aug 12, 2021 | 38.66 | 38.66 | 37.96 | 38.24 | 33,645 | -0.46(-1.18%) |
Aug 11, 2021 | 38.30 | 38.70 | 38.07 | 38.70 | 31,424 | +0.38(+1.00%) |
Aug 10, 2021 | 37.99 | 38.39 | 37.73 | 38.32 | 40,158 | +0.51(+1.36%) |
Aug 09, 2021 | 38.22 | 38.22 | 37.48 | 37.80 | 40,135 | -0.31(-0.81%) |
Aug 06, 2021 | 37.25 | 38.34 | 37.25 | 38.11 | 38,649 | +0.75(+2.00%) |
Aug 05, 2021 | 37.06 | 37.48 | 36.88 | 37.36 | 33,581 | +0.50(+1.37%) |
Aug 04, 2021 | 37.11 | 37.36 | 36.77 | 36.86 | 30,139 | -0.64(-1.69%) |
Aug 03, 2021 | 37.18 | 37.83 | 36.70 | 37.49 | 44,579 | +0.41(+1.11%) |
Aug 02, 2021 | 37.40 | 38.06 | 36.98 | 37.08 | 65,676 | -0.33(-0.87%) |
Jul 30, 2021 | 37.36 | 37.76 | 37.15 | 37.41 | 45,046 | -0.18(-0.47%) |
Jul 29, 2021 | 37.63 | 37.76 | 36.82 | 37.59 | 35,517 | +0.34(+0.90%) |
Jul 28, 2021 | 36.71 | 37.46 | 36.43 | 37.25 | 53,950 | +0.58(+1.58%) |
Jul 27, 2021 | 36.48 | 37.20 | 36.40 | 36.67 | 71,412 | -0.11(-0.30%) |
Jul 26, 2021 | 36.92 | 37.23 | 36.54 | 36.78 | 36,481 | +0.29(+0.79%) |
Jul 23, 2021 | 36.60 | 36.99 | 36.12 | 36.49 | 36,146 | +0.23(+0.64%) |
Jul 22, 2021 | 37.13 | 37.19 | 35.97 | 36.26 | 59,355 | -1.00(-2.68%) |
Jul 21, 2021 | 37.06 | 37.38 | 36.89 | 37.26 | 78,845 | +0.69(+1.89%) |
Jul 20, 2021 | 36.11 | 37.60 | 36.11 | 36.57 | 67,665 | +0.31(+0.85%) |
Jul 19, 2021 | 36.96 | 36.96 | 35.91 | 36.26 | 90,939 | -0.68(-1.85%) |
Jul 16, 2021 | 37.73 | 37.80 | 36.86 | 36.94 | 78,521 | -0.60(-1.59%) |
Jul 15, 2021 | 36.78 | 37.54 | 36.51 | 37.54 | 72,502 | +0.76(+2.06%) |
Jul 14, 2021 | 37.41 | 37.41 | 36.65 | 36.78 | 58,353 | +0.14(+0.38%) |
Jul 13, 2021 | 37.29 | 37.29 | 36.59 | 36.64 | 38,331 | -0.78(-2.07%) |
Jul 12, 2021 | 37.03 | 37.42 | 36.85 | 37.42 | 38,407 | +0.10(+0.28%) |
Jul 09, 2021 | 36.41 | 37.32 | 35.21 | 37.32 | 57,926 | +1.43(+3.98%) |
Jul 08, 2021 | 37.39 | 37.39 | 35.72 | 35.89 | 53,823 | -0.82(-2.24%) |
Jul 07, 2021 | 36.99 | 37.33 | 36.62 | 36.71 | 51,257 | -0.54(-1.45%) |
Jul 06, 2021 | 37.64 | 37.64 | 36.80 | 37.25 | 79,877 | -0.41(-1.09%) |
Jul 02, 2021 | 38.33 | 38.33 | 37.65 | 37.66 | 41,642 | -0.71(-1.85%) |