Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.02 | 39.29 | 37.56 | 37.56 | 753,288 | -1.26(-3.25%) |
Sep 29, 2021 | 38.15 | 38.96 | 37.79 | 38.82 | 545,414 | +0.98(+2.59%) |
Sep 28, 2021 | 39.73 | 39.74 | 37.71 | 37.84 | 1,416,402 | -2.20(-5.49%) |
Sep 27, 2021 | 39.40 | 40.51 | 39.40 | 40.04 | 691,034 | +0.63(+1.60%) |
Sep 24, 2021 | 39.50 | 40.21 | 39.41 | 39.41 | 579,626 | -0.29(-0.73%) |
Sep 23, 2021 | 39.22 | 39.99 | 39.20 | 39.70 | 891,413 | +0.65(+1.66%) |
Sep 22, 2021 | 38.83 | 39.54 | 38.68 | 39.05 | 930,924 | +0.58(+1.51%) |
Sep 21, 2021 | 38.21 | 38.80 | 37.90 | 38.47 | 669,741 | +0.45(+1.18%) |
Sep 20, 2021 | 37.13 | 38.10 | 36.80 | 38.02 | 920,170 | +0.04(+0.11%) |
Sep 17, 2021 | 37.52 | 38.06 | 37.03 | 37.98 | 2,518,222 | +0.84(+2.26%) |
Sep 16, 2021 | 37.71 | 37.71 | 37.11 | 37.14 | 1,158,233 | -0.52(-1.38%) |
Sep 15, 2021 | 37.57 | 37.81 | 37.08 | 37.66 | 588,298 | +0.16(+0.43%) |
Sep 14, 2021 | 38.09 | 38.29 | 37.42 | 37.50 | 584,295 | -0.40(-1.06%) |
Sep 13, 2021 | 38.22 | 38.38 | 37.51 | 37.90 | 606,865 | -0.01(-0.03%) |
Sep 10, 2021 | 38.33 | 38.56 | 37.88 | 37.91 | 567,965 | -0.17(-0.45%) |
Sep 09, 2021 | 37.78 | 38.45 | 37.67 | 38.08 | 1,033,227 | +0.23(+0.61%) |
Sep 08, 2021 | 37.59 | 38.13 | 37.37 | 37.85 | 707,191 | +0.03(+0.08%) |
Sep 07, 2021 | 38.50 | 38.59 | 37.77 | 37.82 | 1,055,015 | -0.80(-2.07%) |
Sep 03, 2021 | 39.06 | 39.36 | 38.53 | 38.62 | 468,757 | -0.57(-1.45%) |
Sep 02, 2021 | 39.09 | 39.36 | 38.66 | 39.19 | 646,723 | +0.43(+1.11%) |
Sep 01, 2021 | 39.15 | 39.36 | 38.61 | 38.76 | 604,149 | -0.16(-0.41%) |
Aug 31, 2021 | 39.35 | 39.64 | 38.77 | 38.92 | 720,436 | -0.47(-1.19%) |
Aug 30, 2021 | 39.91 | 39.95 | 39.31 | 39.39 | 503,658 | -0.05(-0.13%) |
Aug 27, 2021 | 38.21 | 39.61 | 38.08 | 39.44 | 1,110,968 | +1.52(+4.01%) |
Aug 26, 2021 | 38.59 | 38.68 | 37.84 | 37.92 | 686,137 | -0.63(-1.63%) |
Aug 25, 2021 | 38.76 | 38.89 | 38.53 | 38.55 | 579,746 | -0.04(-0.10%) |
Aug 24, 2021 | 38.64 | 38.80 | 38.34 | 38.59 | 779,294 | +0.25(+0.65%) |
Aug 23, 2021 | 38.85 | 39.15 | 38.24 | 38.34 | 809,172 | -0.17(-0.44%) |
Aug 20, 2021 | 38.07 | 38.62 | 38.02 | 38.51 | 604,254 | +0.47(+1.24%) |
Aug 19, 2021 | 37.05 | 38.07 | 37.00 | 38.04 | 693,450 | +0.61(+1.63%) |
Aug 18, 2021 | 37.63 | 38.06 | 37.39 | 37.43 | 511,082 | -0.30(-0.80%) |
Aug 17, 2021 | 37.87 | 37.87 | 37.23 | 37.73 | 1,207,148 | -0.41(-1.07%) |
Aug 16, 2021 | 37.98 | 38.23 | 37.67 | 38.14 | 577,258 | +0.12(+0.32%) |
Aug 13, 2021 | 37.73 | 38.15 | 37.57 | 38.02 | 430,190 | +0.07(+0.18%) |
Aug 12, 2021 | 38.10 | 38.55 | 37.59 | 37.95 | 886,829 | +0.02(+0.05%) |
Aug 11, 2021 | 37.56 | 38.08 | 37.39 | 37.93 | 1,206,115 | +0.63(+1.69%) |
Aug 10, 2021 | 36.94 | 37.56 | 36.57 | 37.30 | 1,069,995 | +0.42(+1.14%) |
Aug 09, 2021 | 36.07 | 36.88 | 35.72 | 36.88 | 519,260 | +0.77(+2.13%) |
Aug 06, 2021 | 36.46 | 36.95 | 36.09 | 36.11 | 1,182,788 | -0.24(-0.66%) |
Aug 05, 2021 | 35.61 | 36.36 | 35.53 | 36.35 | 631,806 | +0.73(+2.05%) |
Aug 04, 2021 | 34.60 | 35.67 | 33.75 | 35.62 | 966,650 | +0.64(+1.83%) |
Aug 03, 2021 | 33.36 | 35.59 | 32.80 | 34.98 | 1,696,281 | +1.84(+5.55%) |
Aug 02, 2021 | 33.09 | 33.75 | 32.97 | 33.14 | 714,421 | +0.13(+0.39%) |
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |