Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.02 | 36.15 | 35.03 | 35.08 | 1,611,282 | -1.01(-2.79%) |
Sep 29, 2021 | 36.53 | 36.77 | 35.90 | 36.09 | 858,422 | -0.20(-0.55%) |
Sep 28, 2021 | 36.78 | 37.37 | 36.11 | 36.29 | 1,407,798 | -0.30(-0.81%) |
Sep 27, 2021 | 36.68 | 37.08 | 36.42 | 36.59 | 1,040,591 | +0.22(+0.61%) |
Sep 24, 2021 | 36.59 | 36.59 | 36.32 | 36.36 | 877,577 | -0.37(-1.02%) |
Sep 23, 2021 | 36.50 | 36.91 | 36.39 | 36.74 | 1,514,107 | +0.61(+1.70%) |
Sep 22, 2021 | 35.67 | 36.39 | 35.44 | 36.13 | 1,498,593 | +0.82(+2.33%) |
Sep 21, 2021 | 35.95 | 35.95 | 35.09 | 35.30 | 1,516,833 | -0.30(-0.83%) |
Sep 20, 2021 | 35.36 | 36.17 | 35.12 | 35.60 | 2,000,458 | -0.65(-1.80%) |
Sep 17, 2021 | 36.46 | 36.60 | 35.95 | 36.25 | 2,562,271 | -0.42(-1.15%) |
Sep 16, 2021 | 37.05 | 37.25 | 36.56 | 36.67 | 1,258,097 | -0.49(-1.32%) |
Sep 15, 2021 | 36.38 | 37.32 | 36.13 | 37.16 | 1,165,495 | +0.97(+2.67%) |
Sep 14, 2021 | 36.34 | 36.34 | 35.82 | 36.19 | 1,084,275 | +0.01(+0.03%) |
Sep 13, 2021 | 35.93 | 36.25 | 35.53 | 36.18 | 1,530,346 | +0.63(+1.78%) |
Sep 10, 2021 | 35.84 | 36.31 | 35.53 | 35.55 | 1,482,543 | -0.04(-0.11%) |
Sep 09, 2021 | 35.27 | 36.10 | 35.17 | 35.59 | 1,069,164 | +0.18(+0.51%) |
Sep 08, 2021 | 36.51 | 36.51 | 35.20 | 35.41 | 1,906,710 | -1.29(-3.51%) |
Sep 07, 2021 | 37.41 | 37.51 | 36.63 | 36.69 | 1,229,780 | -0.68(-1.81%) |
Sep 03, 2021 | 37.42 | 37.69 | 37.27 | 37.37 | 663,393 | -0.24(-0.63%) |
Sep 02, 2021 | 38.03 | 38.17 | 37.56 | 37.61 | 843,097 | -0.43(-1.13%) |
Sep 01, 2021 | 37.73 | 38.21 | 37.51 | 38.04 | 884,071 | +0.31(+0.83%) |
Aug 31, 2021 | 38.37 | 38.45 | 37.58 | 37.73 | 1,126,143 | -0.31(-0.80%) |
Aug 30, 2021 | 37.84 | 38.32 | 37.29 | 38.03 | 1,203,705 | +0.33(+0.89%) |
Aug 27, 2021 | 37.22 | 37.89 | 37.19 | 37.70 | 1,468,262 | +0.31(+0.84%) |
Aug 26, 2021 | 38.25 | 38.45 | 37.17 | 37.38 | 1,356,315 | -1.04(-2.71%) |
Aug 25, 2021 | 38.94 | 39.32 | 38.42 | 38.42 | 1,008,167 | -0.35(-0.91%) |
Aug 24, 2021 | 38.07 | 38.87 | 37.74 | 38.78 | 1,307,515 | +1.05(+2.78%) |
Aug 23, 2021 | 38.18 | 38.21 | 37.65 | 37.73 | 1,214,675 | -0.02(-0.05%) |
Aug 20, 2021 | 37.37 | 37.95 | 37.30 | 37.74 | 942,775 | +0.28(+0.74%) |
Aug 19, 2021 | 38.15 | 38.48 | 37.20 | 37.47 | 969,829 | -1.00(-2.60%) |
Aug 18, 2021 | 38.53 | 39.20 | 38.30 | 38.47 | 1,627,578 | -0.07(-0.17%) |
Aug 17, 2021 | 38.84 | 38.84 | 37.86 | 38.54 | 1,187,867 | -0.73(-1.85%) |
Aug 16, 2021 | 38.82 | 39.30 | 38.13 | 39.26 | 800,135 | +0.23(+0.59%) |
Aug 13, 2021 | 39.50 | 39.60 | 38.95 | 39.03 | 907,331 | -0.63(-1.59%) |
Aug 12, 2021 | 39.84 | 39.99 | 39.16 | 39.66 | 874,292 | -0.29(-0.72%) |
Aug 11, 2021 | 38.91 | 40.09 | 38.63 | 39.95 | 2,126,150 | +1.38(+3.59%) |
Aug 10, 2021 | 38.22 | 38.65 | 37.86 | 38.57 | 1,213,737 | +0.65(+1.71%) |
Aug 09, 2021 | 37.96 | 38.23 | 37.62 | 37.92 | 1,242,680 | -0.09(-0.23%) |
Aug 06, 2021 | 37.79 | 38.19 | 37.41 | 38.00 | 1,205,238 | +0.54(+1.45%) |
Aug 05, 2021 | 37.47 | 37.81 | 37.20 | 37.46 | 1,798,689 | +0.24(+0.64%) |
Aug 04, 2021 | 37.59 | 38.07 | 37.21 | 37.22 | 1,536,604 | -0.86(-2.26%) |
Aug 03, 2021 | 37.46 | 38.46 | 36.96 | 38.08 | 2,071,629 | +0.66(+1.76%) |
Aug 02, 2021 | 38.24 | 38.94 | 37.41 | 37.42 | 1,734,499 | -0.39(-1.03%) |
Jul 30, 2021 | 37.95 | 38.64 | 37.55 | 37.81 | 1,307,760 | -0.19(-0.50%) |
Jul 29, 2021 | 37.81 | 38.56 | 37.79 | 38.00 | 2,193,813 | +0.77(+2.08%) |
Jul 28, 2021 | 38.05 | 38.30 | 37.07 | 37.23 | 1,841,121 | -0.58(-1.54%) |
Jul 27, 2021 | 38.41 | 38.56 | 37.62 | 37.81 | 1,676,292 | -1.15(-2.94%) |
Jul 26, 2021 | 38.89 | 39.77 | 38.69 | 38.96 | 1,945,940 | +0.20(+0.52%) |
Jul 23, 2021 | 38.65 | 39.29 | 38.42 | 38.76 | 2,650,852 | +0.55(+1.45%) |
Jul 22, 2021 | 38.78 | 39.03 | 37.95 | 38.20 | 3,622,001 | -0.59(-1.53%) |
Jul 21, 2021 | 42.09 | 42.11 | 38.31 | 38.79 | 8,308,781 | -3.01(-7.19%) |
Jul 20, 2021 | 40.06 | 42.02 | 39.89 | 41.80 | 2,688,217 | +1.79(+4.48%) |
Jul 19, 2021 | 39.38 | 40.54 | 39.10 | 40.01 | 2,035,957 | -1.07(-2.60%) |
Jul 16, 2021 | 41.64 | 42.32 | 41.02 | 41.08 | 1,925,666 | -0.85(-2.03%) |
Jul 15, 2021 | 42.01 | 42.54 | 41.53 | 41.92 | 1,643,367 | -0.53(-1.26%) |
Jul 14, 2021 | 42.66 | 43.27 | 42.37 | 42.46 | 952,909 | -0.14(-0.34%) |
Jul 13, 2021 | 43.74 | 43.78 | 42.42 | 42.60 | 1,572,894 | -1.39(-3.17%) |
Jul 12, 2021 | 43.16 | 44.07 | 42.82 | 44.00 | 1,469,402 | +0.54(+1.25%) |
Jul 09, 2021 | 42.81 | 43.51 | 42.20 | 43.45 | 2,598,009 | +1.15(+2.73%) |
Jul 08, 2021 | 42.45 | 43.18 | 41.97 | 42.30 | 2,294,642 | -1.17(-2.70%) |
Jul 07, 2021 | 43.80 | 44.01 | 42.72 | 43.47 | 1,482,156 | -0.25(-0.57%) |
Jul 06, 2021 | 44.18 | 44.39 | 43.21 | 43.72 | 1,842,972 | -0.94(-2.12%) |
Jul 02, 2021 | 44.93 | 45.07 | 44.07 | 44.66 | 845,101 | -0.18(-0.40%) |