Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.96 | 40.34 | 39.38 | 39.62 | 213,545 | -0.18(-0.44%) |
Sep 29, 2021 | 39.95 | 39.99 | 39.30 | 39.80 | 305,559 | +0.06(+0.14%) |
Sep 28, 2021 | 40.85 | 40.97 | 39.64 | 39.74 | 471,989 | -1.55(-3.75%) |
Sep 27, 2021 | 41.65 | 41.96 | 41.18 | 41.29 | 262,193 | -0.41(-0.98%) |
Sep 24, 2021 | 41.56 | 41.75 | 41.33 | 41.70 | 159,300 | +0.16(+0.38%) |
Sep 23, 2021 | 40.77 | 41.71 | 40.77 | 41.54 | 285,112 | +0.93(+2.28%) |
Sep 22, 2021 | 40.04 | 40.90 | 40.04 | 40.61 | 274,303 | +0.92(+2.32%) |
Sep 21, 2021 | 39.15 | 40.15 | 38.84 | 39.70 | 462,715 | +1.11(+2.88%) |
Sep 20, 2021 | 40.44 | 40.72 | 37.56 | 38.58 | 1,217,338 | -3.02(-7.26%) |
Sep 17, 2021 | 41.30 | 41.71 | 41.17 | 41.61 | 174,279 | +0.23(+0.56%) |
Sep 16, 2021 | 41.74 | 41.74 | 41.17 | 41.37 | 139,489 | -0.20(-0.48%) |
Sep 15, 2021 | 40.61 | 41.79 | 40.61 | 41.57 | 194,874 | +0.84(+2.06%) |
Sep 14, 2021 | 41.75 | 41.87 | 40.48 | 40.73 | 317,723 | -0.76(-1.83%) |
Sep 13, 2021 | 41.56 | 41.99 | 41.33 | 41.49 | 199,068 | +0.10(+0.25%) |
Sep 10, 2021 | 41.41 | 41.95 | 41.29 | 41.39 | 359,219 | +0.39(+0.96%) |
Sep 09, 2021 | 40.37 | 41.53 | 40.18 | 41.00 | 407,696 | +0.50(+1.24%) |
Sep 08, 2021 | 40.56 | 40.90 | 40.30 | 40.49 | 237,864 | -0.26(-0.65%) |
Sep 07, 2021 | 40.96 | 41.17 | 40.63 | 40.76 | 224,497 | -0.37(-0.89%) |
Sep 03, 2021 | 41.36 | 41.59 | 40.78 | 41.13 | 298,421 | -0.27(-0.66%) |
Sep 02, 2021 | 41.92 | 41.95 | 41.34 | 41.40 | 180,249 | -0.35(-0.84%) |
Sep 01, 2021 | 41.85 | 41.85 | 41.56 | 41.75 | 195,099 | -0.10(-0.25%) |
Aug 31, 2021 | 41.88 | 41.98 | 41.56 | 41.85 | 173,118 | +0.14(+0.35%) |
Aug 30, 2021 | 41.75 | 42.08 | 41.56 | 41.71 | 198,398 | +0.12(+0.29%) |
Aug 27, 2021 | 40.86 | 41.64 | 40.63 | 41.59 | 392,643 | +1.02(+2.50%) |
Aug 26, 2021 | 40.46 | 40.84 | 40.42 | 40.57 | 286,010 | -0.01(-0.02%) |
Aug 25, 2021 | 40.88 | 41.21 | 40.58 | 40.58 | 306,984 | -0.32(-0.78%) |
Aug 24, 2021 | 40.51 | 41.31 | 40.51 | 40.90 | 430,104 | +0.23(+0.57%) |
Aug 23, 2021 | 40.75 | 40.95 | 40.37 | 40.67 | 568,569 | +0.08(+0.20%) |
Aug 20, 2021 | 39.96 | 41.07 | 39.96 | 40.59 | 378,158 | +0.38(+0.95%) |
Aug 19, 2021 | 39.72 | 40.57 | 39.56 | 40.21 | 436,932 | +0.34(+0.86%) |
Aug 18, 2021 | 38.98 | 40.15 | 38.92 | 39.86 | 285,418 | +0.74(+1.88%) |
Aug 17, 2021 | 39.95 | 40.54 | 39.02 | 39.13 | 562,925 | -1.25(-3.11%) |
Aug 16, 2021 | 40.32 | 40.61 | 40.00 | 40.38 | 214,173 | -0.10(-0.26%) |
Aug 13, 2021 | 39.96 | 40.55 | 39.95 | 40.49 | 302,806 | +0.52(+1.30%) |
Aug 12, 2021 | 39.94 | 40.09 | 39.41 | 39.97 | 283,101 | +0.10(+0.24%) |
Aug 11, 2021 | 39.76 | 40.02 | 39.61 | 39.87 | 261,872 | +0.13(+0.32%) |
Aug 10, 2021 | 38.96 | 39.74 | 38.96 | 39.74 | 308,564 | +0.78(+2.01%) |
Aug 09, 2021 | 39.76 | 39.89 | 38.96 | 38.96 | 404,037 | -0.98(-2.46%) |
Aug 06, 2021 | 39.98 | 40.17 | 39.68 | 39.94 | 250,730 | +0.12(+0.30%) |
Aug 05, 2021 | 39.62 | 40.18 | 39.27 | 39.82 | 575,943 | +0.43(+1.10%) |
Aug 04, 2021 | 39.42 | 40.19 | 39.01 | 39.39 | 410,414 | -0.03(-0.08%) |
Aug 03, 2021 | 38.77 | 39.51 | 38.34 | 39.42 | 329,599 | +0.81(+2.09%) |
Aug 02, 2021 | 38.76 | 38.89 | 38.46 | 38.61 | 401,227 | +0.73(+1.93%) |
Jul 30, 2021 | 37.71 | 38.32 | 37.52 | 37.88 | 360,341 | +0.07(+0.19%) |
Jul 29, 2021 | 37.28 | 37.89 | 36.51 | 37.81 | 537,233 | +1.34(+3.68%) |
Jul 28, 2021 | 36.46 | 36.74 | 35.93 | 36.47 | 256,328 | -0.09(-0.26%) |
Jul 27, 2021 | 37.10 | 37.12 | 36.30 | 36.57 | 210,637 | -0.57(-1.54%) |
Jul 26, 2021 | 36.69 | 37.20 | 36.50 | 37.14 | 282,756 | +0.55(+1.50%) |
Jul 23, 2021 | 36.26 | 36.65 | 36.11 | 36.59 | 232,226 | +0.63(+1.75%) |
Jul 22, 2021 | 36.16 | 36.18 | 35.69 | 35.96 | 225,986 | -0.16(-0.46%) |
Jul 21, 2021 | 35.71 | 36.30 | 35.44 | 36.13 | 306,840 | +0.74(+2.08%) |
Jul 20, 2021 | 35.30 | 35.66 | 34.93 | 35.39 | 238,513 | +0.58(+1.67%) |
Jul 19, 2021 | 35.04 | 35.11 | 34.23 | 34.81 | 489,633 | -0.64(-1.79%) |
Jul 16, 2021 | 36.04 | 36.04 | 35.44 | 35.44 | 175,113 | -0.26(-0.73%) |
Jul 15, 2021 | 35.78 | 36.04 | 35.46 | 35.70 | 118,904 | -0.20(-0.55%) |
Jul 14, 2021 | 36.11 | 36.23 | 35.46 | 35.90 | 145,291 | +0.02(+0.04%) |
Jul 13, 2021 | 36.77 | 36.77 | 35.72 | 35.88 | 266,711 | -0.72(-1.97%) |
Jul 12, 2021 | 36.50 | 36.91 | 36.26 | 36.61 | 233,781 | +0.27(+0.76%) |
Jul 09, 2021 | 35.32 | 36.45 | 35.32 | 36.33 | 243,079 | +1.11(+3.14%) |
Jul 08, 2021 | 35.34 | 35.53 | 34.80 | 35.22 | 581,952 | -0.74(-2.05%) |
Jul 07, 2021 | 36.82 | 36.99 | 35.83 | 35.96 | 498,927 | -1.15(-3.11%) |
Jul 06, 2021 | 36.89 | 37.17 | 36.15 | 37.12 | 321,219 | +0.30(+0.81%) |
Jul 02, 2021 | 36.76 | 36.89 | 36.46 | 36.82 | 104,259 | +0.11(+0.30%) |