Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.57 | 38.57 | 37.63 | 37.64 | 376,142 | -0.54(-1.41%) |
Sep 29, 2021 | 37.88 | 38.33 | 37.54 | 38.18 | 224,980 | +0.27(+0.72%) |
Sep 28, 2021 | 38.60 | 38.79 | 37.81 | 37.91 | 235,808 | -0.57(-1.49%) |
Sep 27, 2021 | 37.49 | 38.86 | 37.49 | 38.48 | 281,164 | +1.25(+3.35%) |
Sep 24, 2021 | 36.44 | 37.34 | 36.44 | 37.24 | 389,149 | +0.65(+1.76%) |
Sep 23, 2021 | 35.72 | 36.87 | 35.72 | 36.59 | 279,539 | +1.16(+3.26%) |
Sep 22, 2021 | 35.23 | 35.81 | 35.15 | 35.43 | 342,914 | +0.64(+1.83%) |
Sep 21, 2021 | 35.08 | 35.44 | 34.68 | 34.80 | 353,036 | +0.01(+0.03%) |
Sep 20, 2021 | 35.70 | 35.74 | 34.35 | 34.79 | 729,775 | -1.39(-3.85%) |
Sep 17, 2021 | 36.41 | 36.88 | 36.08 | 36.18 | 1,961,982 | -0.07(-0.20%) |
Sep 16, 2021 | 36.74 | 36.92 | 36.19 | 36.25 | 391,313 | -0.37(-1.02%) |
Sep 15, 2021 | 36.15 | 36.77 | 36.15 | 36.63 | 370,424 | +0.47(+1.31%) |
Sep 14, 2021 | 36.64 | 36.71 | 36.04 | 36.15 | 329,590 | -0.48(-1.32%) |
Sep 13, 2021 | 36.96 | 36.99 | 36.37 | 36.64 | 326,416 | +0.06(+0.17%) |
Sep 10, 2021 | 36.55 | 37.04 | 36.44 | 36.57 | 428,117 | +0.16(+0.45%) |
Sep 09, 2021 | 36.10 | 37.04 | 36.10 | 36.41 | 405,136 | +0.17(+0.48%) |
Sep 08, 2021 | 36.59 | 36.98 | 36.11 | 36.23 | 326,631 | -0.66(-1.80%) |
Sep 07, 2021 | 36.32 | 37.56 | 36.28 | 36.90 | 579,845 | +0.71(+1.96%) |
Sep 03, 2021 | 36.38 | 36.55 | 36.01 | 36.19 | 404,081 | +0.57(+1.61%) |
Sep 02, 2021 | 36.00 | 36.15 | 35.58 | 35.62 | 383,269 | -0.33(-0.91%) |
Sep 01, 2021 | 36.18 | 36.18 | 35.68 | 35.94 | 232,509 | -0.24(-0.65%) |
Aug 31, 2021 | 36.21 | 36.47 | 35.80 | 36.18 | 243,003 | +0.27(+0.76%) |
Aug 30, 2021 | 36.84 | 36.84 | 35.83 | 35.91 | 293,047 | -0.75(-2.06%) |
Aug 27, 2021 | 35.73 | 36.68 | 35.71 | 36.66 | 331,438 | +1.16(+3.25%) |
Aug 26, 2021 | 35.94 | 35.97 | 35.44 | 35.51 | 308,916 | -0.42(-1.16%) |
Aug 25, 2021 | 35.88 | 36.38 | 35.83 | 35.92 | 217,054 | +0.11(+0.30%) |
Aug 24, 2021 | 35.46 | 35.88 | 35.34 | 35.81 | 301,076 | +0.39(+1.10%) |
Aug 23, 2021 | 35.57 | 35.77 | 35.28 | 35.43 | 220,325 | +0.07(+0.20%) |
Aug 20, 2021 | 34.53 | 35.37 | 34.49 | 35.35 | 255,613 | +0.71(+2.06%) |
Aug 19, 2021 | 34.61 | 35.16 | 34.33 | 34.64 | 343,494 | -0.29(-0.83%) |
Aug 18, 2021 | 35.05 | 35.58 | 34.90 | 34.93 | 373,813 | -0.35(-1.00%) |
Aug 17, 2021 | 35.28 | 35.56 | 34.85 | 35.28 | 229,644 | -0.37(-1.04%) |
Aug 16, 2021 | 35.23 | 35.73 | 34.94 | 35.65 | 196,702 | +0.05(+0.15%) |
Aug 13, 2021 | 36.08 | 36.17 | 35.49 | 35.60 | 119,138 | -0.43(-1.20%) |
Aug 12, 2021 | 36.53 | 36.53 | 35.82 | 36.03 | 176,677 | -0.31(-0.84%) |
Aug 11, 2021 | 35.71 | 36.34 | 35.35 | 36.34 | 227,384 | +0.64(+1.79%) |
Aug 10, 2021 | 35.07 | 35.76 | 35.01 | 35.70 | 187,338 | +0.51(+1.46%) |
Aug 09, 2021 | 35.05 | 35.76 | 35.05 | 35.18 | 433,952 | -0.73(-2.04%) |
Aug 06, 2021 | 35.59 | 36.26 | 35.43 | 35.91 | 217,810 | +0.92(+2.63%) |
Aug 05, 2021 | 34.21 | 35.04 | 34.21 | 34.99 | 292,901 | +0.93(+2.73%) |
Aug 04, 2021 | 33.85 | 34.64 | 33.70 | 34.06 | 244,456 | -0.33(-0.97%) |
Aug 03, 2021 | 33.91 | 34.61 | 33.46 | 34.40 | 324,771 | +0.51(+1.52%) |
Aug 02, 2021 | 34.31 | 35.20 | 33.82 | 33.88 | 241,406 | -0.29(-0.84%) |
Jul 30, 2021 | 34.17 | 34.90 | 34.07 | 34.17 | 337,468 | -0.27(-0.79%) |
Jul 29, 2021 | 34.09 | 34.82 | 33.93 | 34.44 | 315,066 | +0.59(+1.73%) |
Jul 28, 2021 | 33.64 | 34.16 | 33.11 | 33.86 | 297,399 | +0.45(+1.35%) |
Jul 27, 2021 | 32.72 | 33.92 | 32.67 | 33.40 | 233,897 | -0.07(-0.22%) |
Jul 26, 2021 | 33.73 | 34.08 | 33.15 | 33.48 | 240,163 | +0.00(+0.00%) |
Jul 23, 2021 | 33.48 | 34.25 | 33.02 | 33.48 | 158,032 | +0.47(+1.42%) |
Jul 22, 2021 | 33.60 | 33.63 | 32.69 | 33.01 | 236,954 | -0.82(-2.43%) |
Jul 21, 2021 | 33.68 | 34.14 | 33.58 | 33.83 | 203,053 | +0.62(+1.87%) |
Jul 20, 2021 | 32.29 | 34.04 | 32.29 | 33.21 | 481,123 | +0.89(+2.76%) |
Jul 19, 2021 | 32.78 | 32.79 | 32.04 | 32.31 | 381,461 | -1.21(-3.61%) |
Jul 16, 2021 | 34.72 | 34.88 | 33.48 | 33.52 | 230,170 | -1.01(-2.93%) |
Jul 15, 2021 | 33.70 | 34.59 | 33.70 | 34.53 | 307,753 | +0.46(+1.35%) |
Jul 14, 2021 | 34.06 | 34.56 | 33.60 | 34.07 | 287,020 | +0.12(+0.35%) |
Jul 13, 2021 | 34.49 | 34.55 | 33.77 | 33.96 | 208,205 | -0.69(-2.01%) |
Jul 12, 2021 | 34.05 | 34.72 | 33.84 | 34.65 | 240,395 | +0.23(+0.68%) |
Jul 09, 2021 | 33.97 | 34.46 | 33.71 | 34.42 | 300,834 | +1.31(+3.95%) |
Jul 08, 2021 | 33.48 | 33.66 | 32.74 | 33.11 | 317,119 | -0.87(-2.55%) |
Jul 07, 2021 | 33.96 | 34.44 | 33.68 | 33.97 | 280,338 | -0.23(-0.69%) |
Jul 06, 2021 | 34.92 | 35.14 | 33.91 | 34.21 | 367,095 | -0.88(-2.52%) |
Jul 02, 2021 | 35.53 | 35.68 | 35.01 | 35.09 | 198,991 | -0.60(-1.67%) |