Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.93 | 39.17 | 38.42 | 38.77 | 222,546 | +0.50(+1.29%) |
Sep 29, 2021 | 38.95 | 39.34 | 38.19 | 38.28 | 334,268 | -0.51(-1.32%) |
Sep 28, 2021 | 39.95 | 40.08 | 38.65 | 38.79 | 577,014 | -1.55(-3.85%) |
Sep 27, 2021 | 40.78 | 40.99 | 40.22 | 40.34 | 316,680 | -0.24(-0.60%) |
Sep 24, 2021 | 40.04 | 40.74 | 39.60 | 40.59 | 464,667 | -1.09(-2.63%) |
Sep 23, 2021 | 41.11 | 41.77 | 41.07 | 41.68 | 393,307 | +0.89(+2.19%) |
Sep 22, 2021 | 39.72 | 41.12 | 39.72 | 40.79 | 312,683 | +1.27(+3.21%) |
Sep 21, 2021 | 40.04 | 40.35 | 39.41 | 39.52 | 502,770 | -0.37(-0.94%) |
Sep 20, 2021 | 40.13 | 40.36 | 39.21 | 39.89 | 903,043 | -2.22(-5.28%) |
Sep 17, 2021 | 42.21 | 42.24 | 41.76 | 42.11 | 404,910 | -0.09(-0.21%) |
Sep 16, 2021 | 42.14 | 42.43 | 41.61 | 42.20 | 309,925 | -0.17(-0.39%) |
Sep 15, 2021 | 42.37 | 42.42 | 41.85 | 42.37 | 435,604 | +0.01(+0.02%) |
Sep 14, 2021 | 42.97 | 43.13 | 42.12 | 42.36 | 395,482 | +0.08(+0.18%) |
Sep 13, 2021 | 42.51 | 42.70 | 41.51 | 42.28 | 392,148 | -0.07(-0.16%) |
Sep 10, 2021 | 43.82 | 43.82 | 42.28 | 42.35 | 396,985 | -1.08(-2.48%) |
Sep 09, 2021 | 43.37 | 44.05 | 43.37 | 43.43 | 284,216 | +0.36(+0.83%) |
Sep 08, 2021 | 43.80 | 43.80 | 42.26 | 43.07 | 479,169 | -0.96(-2.19%) |
Sep 07, 2021 | 45.88 | 46.20 | 43.34 | 44.03 | 1,258,191 | -1.64(-3.59%) |
Sep 03, 2021 | 45.00 | 45.81 | 44.84 | 45.68 | 428,311 | +1.37(+3.10%) |
Sep 02, 2021 | 44.65 | 44.92 | 44.11 | 44.30 | 462,627 | +0.64(+1.47%) |
Sep 01, 2021 | 43.23 | 44.38 | 43.08 | 43.66 | 879,809 | +0.67(+1.56%) |
Aug 31, 2021 | 43.23 | 43.33 | 42.71 | 42.99 | 358,737 | -0.26(-0.60%) |
Aug 30, 2021 | 42.85 | 43.30 | 42.32 | 43.25 | 477,667 | +0.27(+0.63%) |
Aug 27, 2021 | 41.69 | 43.08 | 41.58 | 42.98 | 371,770 | +1.41(+3.38%) |
Aug 26, 2021 | 42.00 | 42.41 | 41.44 | 41.58 | 378,325 | -1.07(-2.51%) |
Aug 25, 2021 | 42.04 | 42.96 | 42.03 | 42.64 | 434,872 | +0.45(+1.07%) |
Aug 24, 2021 | 42.17 | 42.17 | 41.52 | 42.19 | 289,224 | +0.12(+0.29%) |
Aug 23, 2021 | 42.45 | 42.77 | 41.88 | 42.07 | 453,288 | +0.90(+2.19%) |
Aug 20, 2021 | 40.07 | 41.50 | 40.07 | 41.17 | 497,047 | +1.46(+3.67%) |
Aug 19, 2021 | 39.26 | 39.94 | 39.15 | 39.71 | 517,378 | +0.04(+0.11%) |
Aug 18, 2021 | 39.68 | 40.67 | 39.49 | 39.67 | 286,620 | +0.00(+0.00%) |
Aug 17, 2021 | 41.25 | 41.38 | 39.30 | 39.67 | 532,123 | -2.08(-4.99%) |
Aug 16, 2021 | 42.77 | 42.82 | 41.58 | 41.75 | 467,373 | -0.98(-2.30%) |
Aug 13, 2021 | 43.56 | 43.83 | 42.64 | 42.73 | 310,549 | +0.01(+0.02%) |
Aug 12, 2021 | 43.13 | 43.13 | 42.13 | 42.72 | 359,805 | -1.22(-2.77%) |
Aug 11, 2021 | 44.19 | 44.76 | 43.66 | 43.94 | 452,486 | +0.60(+1.38%) |
Aug 10, 2021 | 43.98 | 44.11 | 42.88 | 43.34 | 703,672 | -0.59(-1.34%) |
Aug 09, 2021 | 43.53 | 44.62 | 43.53 | 43.93 | 753,781 | +1.49(+3.50%) |
Aug 06, 2021 | 41.29 | 42.71 | 41.09 | 42.44 | 517,388 | +1.15(+2.78%) |
Aug 05, 2021 | 39.51 | 41.64 | 39.42 | 41.30 | 615,302 | +1.29(+3.23%) |
Aug 04, 2021 | 39.09 | 40.01 | 39.09 | 40.00 | 225,493 | +1.06(+2.72%) |
Aug 03, 2021 | 39.00 | 39.13 | 38.36 | 38.94 | 208,525 | -0.28(-0.71%) |
Aug 02, 2021 | 38.97 | 39.83 | 38.88 | 39.22 | 303,753 | +0.36(+0.92%) |
Jul 30, 2021 | 38.15 | 38.95 | 37.96 | 38.87 | 182,787 | -0.02(-0.04%) |
Jul 29, 2021 | 39.27 | 39.65 | 38.88 | 38.88 | 213,798 | -0.52(-1.32%) |
Jul 28, 2021 | 39.26 | 39.68 | 38.85 | 39.40 | 225,541 | +0.92(+2.39%) |
Jul 27, 2021 | 39.73 | 39.76 | 37.85 | 38.48 | 342,506 | -1.82(-4.50%) |
Jul 26, 2021 | 39.57 | 40.51 | 39.38 | 40.30 | 591,177 | +2.81(+7.51%) |
Jul 23, 2021 | 37.87 | 37.94 | 37.26 | 37.49 | 233,028 | -0.27(-0.71%) |
Jul 22, 2021 | 38.35 | 38.35 | 37.47 | 37.75 | 408,963 | -0.02(-0.05%) |
Jul 21, 2021 | 36.76 | 38.12 | 36.67 | 37.77 | 310,022 | +2.05(+5.74%) |
Jul 20, 2021 | 34.87 | 35.91 | 34.37 | 35.72 | 529,235 | +0.63(+1.81%) |
Jul 19, 2021 | 35.17 | 35.32 | 34.58 | 35.09 | 774,786 | -1.00(-2.77%) |
Jul 16, 2021 | 37.02 | 37.14 | 36.03 | 36.09 | 457,798 | -0.52(-1.42%) |
Jul 15, 2021 | 37.12 | 37.47 | 35.98 | 36.61 | 591,644 | -1.01(-2.68%) |
Jul 14, 2021 | 39.01 | 39.04 | 37.58 | 37.62 | 474,353 | -0.94(-2.43%) |
Jul 13, 2021 | 39.25 | 39.30 | 38.55 | 38.55 | 291,273 | -0.96(-2.42%) |
Jul 12, 2021 | 40.09 | 40.09 | 39.38 | 39.51 | 241,807 | -0.43(-1.07%) |
Jul 09, 2021 | 39.52 | 40.07 | 39.40 | 39.93 | 175,953 | +0.63(+1.59%) |
Jul 08, 2021 | 39.08 | 39.40 | 38.50 | 39.31 | 502,291 | -1.12(-2.77%) |
Jul 07, 2021 | 41.26 | 41.26 | 40.05 | 40.43 | 290,551 | -0.50(-1.21%) |
Jul 06, 2021 | 41.53 | 41.61 | 40.58 | 40.92 | 237,822 | -0.20(-0.49%) |
Jul 02, 2021 | 41.23 | 41.35 | 40.85 | 41.12 | 190,718 | +0.22(+0.53%) |