Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.86 | 41.25 | 40.26 | 40.51 | 208,860 | -0.18(-0.44%) |
Sep 29, 2021 | 40.85 | 40.89 | 40.18 | 40.69 | 298,856 | +0.06(+0.14%) |
Sep 28, 2021 | 41.77 | 41.89 | 40.53 | 40.63 | 461,636 | -1.59(-3.75%) |
Sep 27, 2021 | 42.58 | 42.90 | 42.11 | 42.22 | 256,442 | -0.42(-0.98%) |
Sep 24, 2021 | 42.49 | 42.69 | 42.25 | 42.64 | 155,806 | +0.16(+0.38%) |
Sep 23, 2021 | 41.68 | 42.64 | 41.68 | 42.47 | 278,858 | +0.95(+2.28%) |
Sep 22, 2021 | 40.94 | 41.82 | 40.94 | 41.53 | 268,286 | +0.94(+2.32%) |
Sep 21, 2021 | 40.03 | 41.05 | 39.72 | 40.59 | 452,565 | +1.14(+2.88%) |
Sep 20, 2021 | 41.35 | 41.63 | 38.40 | 39.45 | 1,190,635 | -3.09(-7.26%) |
Sep 17, 2021 | 42.23 | 42.64 | 42.09 | 42.54 | 170,456 | +0.24(+0.56%) |
Sep 16, 2021 | 42.68 | 42.68 | 42.09 | 42.30 | 136,429 | -0.20(-0.48%) |
Sep 15, 2021 | 41.52 | 42.73 | 41.52 | 42.51 | 190,600 | +0.86(+2.06%) |
Sep 14, 2021 | 42.69 | 42.81 | 41.39 | 41.65 | 310,753 | -0.78(-1.83%) |
Sep 13, 2021 | 42.49 | 42.93 | 42.25 | 42.42 | 194,702 | +0.11(+0.25%) |
Sep 10, 2021 | 42.34 | 42.89 | 42.22 | 42.32 | 351,339 | +0.40(+0.96%) |
Sep 09, 2021 | 41.27 | 42.46 | 41.08 | 41.92 | 398,753 | +0.51(+1.24%) |
Sep 08, 2021 | 41.47 | 41.82 | 41.20 | 41.40 | 232,647 | -0.27(-0.65%) |
Sep 07, 2021 | 41.88 | 42.10 | 41.54 | 41.67 | 219,573 | -0.38(-0.89%) |
Sep 03, 2021 | 42.29 | 42.52 | 41.70 | 42.05 | 291,876 | -0.28(-0.66%) |
Sep 02, 2021 | 42.86 | 42.89 | 42.26 | 42.33 | 176,295 | -0.36(-0.84%) |
Sep 01, 2021 | 42.79 | 42.79 | 42.49 | 42.69 | 190,820 | -0.11(-0.25%) |
Aug 31, 2021 | 42.82 | 42.92 | 42.49 | 42.79 | 169,321 | +0.15(+0.34%) |
Aug 30, 2021 | 42.69 | 43.02 | 42.49 | 42.64 | 194,046 | +0.12(+0.29%) |
Aug 27, 2021 | 41.78 | 42.57 | 41.54 | 42.52 | 384,030 | +1.04(+2.50%) |
Aug 26, 2021 | 41.37 | 41.75 | 41.33 | 41.48 | 279,736 | -0.01(-0.02%) |
Aug 25, 2021 | 41.79 | 42.13 | 41.49 | 41.49 | 300,250 | -0.33(-0.78%) |
Aug 24, 2021 | 41.42 | 42.24 | 41.42 | 41.82 | 420,670 | +0.24(+0.57%) |
Aug 23, 2021 | 41.66 | 41.87 | 41.27 | 41.58 | 556,098 | +0.08(+0.20%) |
Aug 20, 2021 | 40.86 | 41.99 | 40.86 | 41.50 | 369,863 | +0.39(+0.95%) |
Aug 19, 2021 | 40.61 | 41.48 | 40.45 | 41.11 | 427,348 | +0.35(+0.86%) |
Aug 18, 2021 | 39.85 | 41.05 | 39.79 | 40.76 | 279,157 | +0.75(+1.88%) |
Aug 17, 2021 | 40.85 | 41.45 | 39.90 | 40.01 | 550,577 | -1.28(-3.11%) |
Aug 16, 2021 | 41.22 | 41.52 | 40.90 | 41.29 | 209,475 | -0.11(-0.26%) |
Aug 13, 2021 | 40.86 | 41.46 | 40.85 | 41.39 | 296,164 | +0.53(+1.30%) |
Aug 12, 2021 | 40.83 | 40.99 | 40.29 | 40.86 | 276,891 | +0.10(+0.24%) |
Aug 11, 2021 | 40.65 | 40.91 | 40.50 | 40.77 | 256,127 | +0.13(+0.32%) |
Aug 10, 2021 | 39.83 | 40.63 | 39.83 | 40.63 | 301,796 | +0.80(+2.01%) |
Aug 09, 2021 | 40.65 | 40.79 | 39.83 | 39.83 | 395,175 | -1.01(-2.46%) |
Aug 06, 2021 | 40.87 | 41.07 | 40.57 | 40.84 | 245,230 | +0.12(+0.30%) |
Aug 05, 2021 | 40.51 | 41.08 | 40.15 | 40.72 | 563,310 | +0.44(+1.10%) |
Aug 04, 2021 | 40.31 | 41.09 | 39.89 | 40.27 | 401,412 | -0.03(-0.08%) |
Aug 03, 2021 | 39.64 | 40.40 | 39.20 | 40.31 | 322,369 | +0.83(+2.09%) |
Aug 02, 2021 | 39.63 | 39.76 | 39.32 | 39.48 | 392,426 | +0.75(+1.93%) |
Jul 30, 2021 | 38.56 | 39.18 | 38.37 | 38.73 | 352,437 | +0.07(+0.19%) |
Jul 29, 2021 | 38.12 | 38.74 | 37.33 | 38.66 | 525,448 | +1.37(+3.68%) |
Jul 28, 2021 | 37.28 | 37.56 | 36.74 | 37.29 | 250,706 | -0.10(-0.26%) |
Jul 27, 2021 | 37.93 | 37.96 | 37.11 | 37.39 | 206,016 | -0.59(-1.54%) |
Jul 26, 2021 | 37.51 | 38.04 | 37.31 | 37.97 | 276,554 | +0.56(+1.50%) |
Jul 23, 2021 | 37.07 | 37.47 | 36.92 | 37.41 | 227,132 | +0.64(+1.75%) |
Jul 22, 2021 | 36.97 | 36.99 | 36.50 | 36.77 | 221,029 | -0.17(-0.46%) |
Jul 21, 2021 | 36.51 | 37.11 | 36.23 | 36.94 | 300,109 | +0.75(+2.08%) |
Jul 20, 2021 | 36.09 | 36.46 | 35.72 | 36.18 | 233,282 | +0.59(+1.67%) |
Jul 19, 2021 | 35.83 | 35.89 | 35.00 | 35.59 | 478,893 | -0.65(-1.79%) |
Jul 16, 2021 | 36.85 | 36.85 | 36.23 | 36.24 | 171,271 | -0.26(-0.73%) |
Jul 15, 2021 | 36.58 | 36.84 | 36.25 | 36.50 | 116,296 | -0.20(-0.55%) |
Jul 14, 2021 | 36.92 | 37.05 | 36.25 | 36.70 | 142,104 | +0.02(+0.04%) |
Jul 13, 2021 | 37.59 | 37.59 | 36.52 | 36.69 | 260,861 | -0.74(-1.97%) |
Jul 12, 2021 | 37.31 | 37.74 | 37.07 | 37.43 | 228,653 | +0.28(+0.76%) |
Jul 09, 2021 | 36.11 | 37.27 | 36.11 | 37.15 | 237,747 | +1.13(+3.14%) |
Jul 08, 2021 | 36.13 | 36.33 | 35.58 | 36.01 | 569,187 | -0.75(-2.05%) |
Jul 07, 2021 | 37.64 | 37.82 | 36.63 | 36.77 | 487,983 | -1.18(-3.11%) |
Jul 06, 2021 | 37.72 | 38.00 | 36.96 | 37.95 | 314,173 | +0.30(+0.81%) |
Jul 02, 2021 | 37.59 | 37.72 | 37.27 | 37.64 | 101,972 | +0.11(+0.30%) |