Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.46 | 36.47 | 36.25 | 36.31 | 50,026 | -0.02(-0.06%) |
Sep 29, 2021 | 36.63 | 36.71 | 36.28 | 36.33 | 76,251 | -0.35(-0.95%) |
Sep 28, 2021 | 36.60 | 36.80 | 36.33 | 36.68 | 35,966 | -0.58(-1.56%) |
Sep 27, 2021 | 37.29 | 37.60 | 37.25 | 37.26 | 256,070 | -0.85(-2.23%) |
Sep 24, 2021 | 37.89 | 38.21 | 37.89 | 38.11 | 47,312 | -0.42(-1.09%) |
Sep 23, 2021 | 38.42 | 38.68 | 38.42 | 38.53 | 54,730 | +0.34(+0.89%) |
Sep 22, 2021 | 38.29 | 38.48 | 38.14 | 38.19 | 43,365 | +0.03(+0.08%) |
Sep 21, 2021 | 38.32 | 38.32 | 37.86 | 38.16 | 43,244 | +0.33(+0.87%) |
Sep 20, 2021 | 37.89 | 38.02 | 37.69 | 37.83 | 63,510 | -0.89(-2.30%) |
Sep 17, 2021 | 39.49 | 39.64 | 38.71 | 38.72 | 45,201 | -1.25(-3.13%) |
Sep 16, 2021 | 39.88 | 39.98 | 39.75 | 39.97 | 267,043 | +0.33(+0.83%) |
Sep 15, 2021 | 39.40 | 39.64 | 39.29 | 39.64 | 554,566 | -0.03(-0.08%) |
Sep 14, 2021 | 39.89 | 39.94 | 39.67 | 39.67 | 34,452 | +0.16(+0.40%) |
Sep 13, 2021 | 39.76 | 39.82 | 39.44 | 39.51 | 138,032 | -0.08(-0.20%) |
Sep 10, 2021 | 39.76 | 39.86 | 39.52 | 39.59 | 31,735 | -0.01(-0.03%) |
Sep 09, 2021 | 39.96 | 40.12 | 39.50 | 39.60 | 48,230 | +0.55(+1.41%) |
Sep 08, 2021 | 39.01 | 39.08 | 38.83 | 39.05 | 37,250 | -0.30(-0.76%) |
Sep 07, 2021 | 39.38 | 39.82 | 39.28 | 39.35 | 87,046 | -1.10(-2.72%) |
Sep 03, 2021 | 40.32 | 40.61 | 40.20 | 40.45 | 28,032 | -0.02(-0.05%) |
Sep 02, 2021 | 40.44 | 40.97 | 40.37 | 40.47 | 33,067 | +0.18(+0.45%) |
Sep 01, 2021 | 41.17 | 41.17 | 40.25 | 40.29 | 26,752 | -0.85(-2.07%) |
Aug 31, 2021 | 41.22 | 41.98 | 41.11 | 41.14 | 68,642 | +0.24(+0.59%) |
Aug 30, 2021 | 40.94 | 41.06 | 40.89 | 40.90 | 29,896 | +0.11(+0.27%) |
Aug 27, 2021 | 40.71 | 40.90 | 40.59 | 40.79 | 27,651 | +0.29(+0.72%) |
Aug 26, 2021 | 40.40 | 40.59 | 40.32 | 40.50 | 54,880 | -0.18(-0.44%) |
Aug 25, 2021 | 40.57 | 40.71 | 40.52 | 40.68 | 22,153 | -0.14(-0.34%) |
Aug 24, 2021 | 40.74 | 40.94 | 40.70 | 40.82 | 28,758 | +0.02(+0.05%) |
Aug 23, 2021 | 40.35 | 41.27 | 40.26 | 40.80 | 93,352 | +0.63(+1.58%) |
Aug 20, 2021 | 40.06 | 40.26 | 40.00 | 40.16 | 34,131 | -0.05(-0.14%) |
Aug 19, 2021 | 40.11 | 40.29 | 40.04 | 40.22 | 25,451 | -0.43(-1.06%) |
Aug 18, 2021 | 40.81 | 41.49 | 40.65 | 40.65 | 19,432 | -0.16(-0.39%) |
Aug 17, 2021 | 41.39 | 41.39 | 40.65 | 40.81 | 33,148 | -1.36(-3.23%) |
Aug 16, 2021 | 42.12 | 42.25 | 41.99 | 42.17 | 47,704 | -0.11(-0.26%) |
Aug 13, 2021 | 41.96 | 42.37 | 41.96 | 42.28 | 26,183 | +0.54(+1.29%) |
Aug 12, 2021 | 41.70 | 42.52 | 41.67 | 41.74 | 19,304 | -0.02(-0.04%) |
Aug 11, 2021 | 41.64 | 41.82 | 41.54 | 41.76 | 17,328 | +0.58(+1.40%) |
Aug 10, 2021 | 41.12 | 41.37 | 41.07 | 41.18 | 28,649 | +0.21(+0.51%) |
Aug 09, 2021 | 40.94 | 41.14 | 40.90 | 40.97 | 21,827 | +0.11(+0.27%) |
Aug 06, 2021 | 40.71 | 40.86 | 40.65 | 40.86 | 20,357 | -0.23(-0.56%) |
Aug 05, 2021 | 41.36 | 41.36 | 40.99 | 41.09 | 15,547 | +0.06(+0.15%) |
Aug 04, 2021 | 41.41 | 41.51 | 40.91 | 41.03 | 26,847 | -0.13(-0.32%) |
Aug 03, 2021 | 40.85 | 41.16 | 40.85 | 41.16 | 200,799 | +0.05(+0.12%) |
Aug 02, 2021 | 41.23 | 41.33 | 41.10 | 41.11 | 25,157 | -0.12(-0.29%) |
Jul 30, 2021 | 41.24 | 41.24 | 41.07 | 41.23 | 19,472 | +0.28(+0.68%) |
Jul 29, 2021 | 41.01 | 41.06 | 40.86 | 40.95 | 19,147 | +0.25(+0.61%) |
Jul 28, 2021 | 40.45 | 40.97 | 40.45 | 40.70 | 24,879 | +0.18(+0.44%) |
Jul 27, 2021 | 40.26 | 40.62 | 40.13 | 40.52 | 39,439 | +0.01(+0.02%) |
Jul 26, 2021 | 40.62 | 40.71 | 40.40 | 40.51 | 33,356 | +0.29(+0.72%) |
Jul 23, 2021 | 40.33 | 40.70 | 40.20 | 40.22 | 30,979 | +0.45(+1.13%) |
Jul 22, 2021 | 40.40 | 40.85 | 39.77 | 39.77 | 120,173 | +0.01(+0.03%) |
Jul 21, 2021 | 39.39 | 40.35 | 39.39 | 39.76 | 25,885 | -0.81(-2.00%) |
Jul 20, 2021 | 39.86 | 40.73 | 39.86 | 40.57 | 32,049 | -0.81(-1.96%) |
Jul 19, 2021 | 41.44 | 41.48 | 41.13 | 41.38 | 33,398 | -0.63(-1.50%) |
Jul 16, 2021 | 42.45 | 42.80 | 41.88 | 42.01 | 36,029 | -0.44(-1.02%) |
Jul 15, 2021 | 42.17 | 42.98 | 42.17 | 42.45 | 21,791 | +0.24(+0.58%) |
Jul 14, 2021 | 42.52 | 42.52 | 42.12 | 42.20 | 20,057 | -0.15(-0.35%) |
Jul 13, 2021 | 42.11 | 42.51 | 42.10 | 42.35 | 22,496 | +0.09(+0.21%) |
Jul 12, 2021 | 41.87 | 42.83 | 41.87 | 42.26 | 16,032 | +0.56(+1.34%) |
Jul 09, 2021 | 42.13 | 42.16 | 41.60 | 41.70 | 25,781 | +0.80(+1.96%) |
Jul 08, 2021 | 41.12 | 41.27 | 40.80 | 40.90 | 32,453 | -0.38(-0.92%) |
Jul 07, 2021 | 41.31 | 41.87 | 41.14 | 41.28 | 23,466 | +0.59(+1.45%) |
Jul 06, 2021 | 40.89 | 40.93 | 40.54 | 40.69 | 20,707 | -0.06(-0.15%) |
Jul 02, 2021 | 40.93 | 41.16 | 40.50 | 40.75 | 72,530 | -0.74(-1.78%) |