Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.52 | 39.05 | 38.45 | 38.90 | 10,807 | +0.52(+1.35%) |
Sep 29, 2021 | 38.87 | 39.30 | 37.32 | 38.38 | 6,784 | -0.22(-0.57%) |
Sep 28, 2021 | 39.40 | 39.45 | 37.92 | 38.60 | 11,083 | -0.83(-2.10%) |
Sep 27, 2021 | 38.30 | 40.53 | 38.30 | 39.43 | 13,528 | +1.28(+3.36%) |
Sep 24, 2021 | 36.70 | 38.43 | 36.70 | 38.15 | 11,822 | +1.19(+3.22%) |
Sep 23, 2021 | 36.96 | 37.25 | 35.69 | 36.96 | 5,740 | +0.34(+0.93%) |
Sep 22, 2021 | 36.20 | 37.63 | 35.50 | 36.62 | 10,694 | +0.47(+1.30%) |
Sep 21, 2021 | 37.60 | 37.60 | 36.05 | 36.15 | 5,693 | -0.36(-0.99%) |
Sep 20, 2021 | 37.20 | 37.85 | 36.34 | 36.51 | 13,387 | -1.46(-3.85%) |
Sep 17, 2021 | 37.73 | 38.41 | 37.35 | 37.97 | 11,953 | +0.47(+1.25%) |
Sep 16, 2021 | 37.00 | 37.80 | 36.98 | 37.50 | 9,338 | +0.05(+0.13%) |
Sep 15, 2021 | 37.45 | 37.86 | 37.45 | 37.45 | 2,745 | +0.20(+0.54%) |
Sep 14, 2021 | 37.48 | 37.48 | 37.04 | 37.25 | 10,466 | -0.37(-0.98%) |
Sep 13, 2021 | 37.20 | 37.95 | 37.20 | 37.62 | 10,578 | +0.12(+0.32%) |
Sep 10, 2021 | 37.22 | 38.03 | 36.73 | 37.50 | 9,453 | +0.75(+2.04%) |
Sep 09, 2021 | 37.28 | 37.44 | 36.25 | 36.75 | 19,490 | -0.95(-2.52%) |
Sep 08, 2021 | 38.20 | 38.20 | 37.00 | 37.70 | 13,678 | -0.11(-0.29%) |
Sep 07, 2021 | 38.79 | 38.88 | 37.81 | 37.81 | 6,631 | -0.40(-1.05%) |
Sep 03, 2021 | 37.61 | 38.38 | 37.08 | 38.21 | 7,447 | +0.71(+1.89%) |
Sep 02, 2021 | 37.41 | 38.02 | 37.30 | 37.50 | 3,599 | +0.31(+0.82%) |
Sep 01, 2021 | 37.60 | 38.00 | 37.15 | 37.19 | 6,472 | -0.11(-0.28%) |
Aug 31, 2021 | 37.51 | 37.91 | 36.85 | 37.30 | 14,308 | +0.18(+0.48%) |
Aug 30, 2021 | 38.10 | 38.23 | 36.28 | 37.12 | 19,876 | -0.98(-2.57%) |
Aug 27, 2021 | 39.10 | 39.62 | 38.10 | 38.10 | 24,095 | -1.82(-4.56%) |
Aug 26, 2021 | 40.31 | 40.50 | 39.10 | 39.92 | 11,549 | -0.23(-0.57%) |
Aug 25, 2021 | 40.40 | 40.99 | 40.15 | 40.15 | 6,602 | -0.50(-1.23%) |
Aug 24, 2021 | 40.10 | 41.34 | 40.10 | 40.65 | 8,949 | +1.01(+2.55%) |
Aug 23, 2021 | 40.20 | 40.87 | 39.57 | 39.64 | 16,029 | -0.15(-0.38%) |
Aug 20, 2021 | 40.79 | 41.22 | 39.10 | 39.79 | 12,658 | -0.62(-1.53%) |
Aug 19, 2021 | 41.79 | 42.03 | 40.41 | 40.41 | 9,209 | -1.49(-3.56%) |
Aug 18, 2021 | 42.33 | 42.74 | 41.83 | 41.90 | 8,402 | -0.25(-0.59%) |
Aug 17, 2021 | 43.46 | 43.88 | 41.50 | 42.15 | 27,568 | -1.94(-4.40%) |
Aug 16, 2021 | 42.73 | 44.47 | 41.90 | 44.09 | 28,640 | +1.36(+3.18%) |
Aug 13, 2021 | 44.00 | 44.00 | 42.40 | 42.73 | 12,185 | -1.22(-2.78%) |
Aug 12, 2021 | 44.50 | 44.87 | 42.39 | 43.95 | 6,282 | +0.55(+1.27%) |
Aug 11, 2021 | 45.00 | 45.20 | 42.58 | 43.40 | 19,378 | -1.81(-4.00%) |
Aug 10, 2021 | 43.13 | 45.82 | 43.13 | 45.21 | 17,863 | +1.79(+4.12%) |
Aug 09, 2021 | 42.30 | 43.90 | 42.29 | 43.42 | 11,020 | +1.79(+4.30%) |
Aug 06, 2021 | 39.11 | 41.64 | 39.11 | 41.63 | 12,063 | +2.53(+6.47%) |
Aug 05, 2021 | 39.99 | 40.21 | 39.10 | 39.10 | 8,564 | -1.20(-2.98%) |
Aug 04, 2021 | 40.49 | 40.98 | 39.67 | 40.30 | 6,674 | -0.29(-0.71%) |
Aug 03, 2021 | 41.36 | 41.36 | 39.69 | 40.59 | 12,077 | -0.73(-1.77%) |
Aug 02, 2021 | 41.82 | 42.58 | 41.07 | 41.32 | 9,909 | +0.14(+0.34%) |
Jul 30, 2021 | 41.78 | 42.70 | 40.79 | 41.18 | 18,930 | -1.19(-2.80%) |
Jul 29, 2021 | 41.50 | 42.73 | 40.91 | 42.37 | 15,239 | +1.41(+3.43%) |
Jul 28, 2021 | 39.82 | 42.01 | 39.81 | 40.96 | 21,005 | +1.41(+3.57%) |
Jul 27, 2021 | 39.58 | 39.88 | 39.26 | 39.55 | 3,586 | -0.48(-1.19%) |
Jul 26, 2021 | 39.95 | 40.28 | 39.65 | 40.02 | 8,022 | -0.07(-0.17%) |
Jul 23, 2021 | 40.19 | 40.31 | 40.00 | 40.09 | 4,749 | -0.22(-0.53%) |
Jul 22, 2021 | 40.39 | 40.66 | 40.00 | 40.31 | 6,475 | +0.27(+0.67%) |
Jul 21, 2021 | 40.43 | 41.87 | 40.00 | 40.04 | 11,528 | +0.29(+0.73%) |
Jul 20, 2021 | 39.56 | 40.90 | 39.56 | 39.75 | 15,907 | -0.05(-0.13%) |
Jul 19, 2021 | 40.91 | 41.29 | 39.26 | 39.80 | 6,382 | -0.70(-1.73%) |
Jul 16, 2021 | 40.95 | 42.05 | 40.50 | 40.50 | 8,187 | -0.30(-0.74%) |
Jul 15, 2021 | 41.74 | 42.26 | 40.73 | 40.80 | 6,512 | -1.04(-2.49%) |
Jul 14, 2021 | 42.98 | 43.45 | 41.84 | 41.84 | 4,161 | -0.87(-2.04%) |
Jul 13, 2021 | 43.25 | 43.99 | 42.57 | 42.71 | 7,227 | -0.89(-2.05%) |
Jul 12, 2021 | 43.89 | 44.14 | 43.20 | 43.60 | 4,222 | -0.80(-1.79%) |
Jul 09, 2021 | 42.75 | 44.71 | 42.56 | 44.40 | 16,275 | +2.19(+5.19%) |
Jul 08, 2021 | 40.88 | 43.33 | 38.30 | 42.21 | 41,258 | +0.13(+0.30%) |
Jul 07, 2021 | 42.86 | 43.05 | 41.51 | 42.08 | 12,429 | -0.83(-1.92%) |
Jul 06, 2021 | 44.48 | 44.61 | 41.55 | 42.91 | 23,090 | -1.89(-4.22%) |
Jul 02, 2021 | 45.25 | 45.25 | 44.80 | 44.80 | 4,527 | -0.26(-0.58%) |