Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.27 | 40.30 | 39.65 | 39.65 | 12,904 | -0.42(-1.05%) |
Sep 29, 2021 | 40.28 | 40.41 | 40.28 | 40.07 | 16,913 | -0.24(-0.59%) |
Sep 28, 2021 | 41.02 | 41.03 | 40.33 | 40.31 | 11,019 | -0.79(-1.93%) |
Sep 27, 2021 | 40.26 | 41.32 | 40.26 | 41.10 | 25,270 | +1.04(+2.59%) |
Sep 24, 2021 | 39.94 | 40.32 | 39.94 | 40.06 | 10,451 | -0.12(-0.29%) |
Sep 23, 2021 | 39.58 | 40.32 | 39.58 | 40.18 | 13,373 | +1.10(+2.81%) |
Sep 22, 2021 | 38.62 | 39.53 | 38.62 | 39.08 | 18,098 | +0.68(+1.77%) |
Sep 21, 2021 | 38.57 | 38.78 | 38.04 | 38.40 | 5,053 | -0.08(-0.21%) |
Sep 20, 2021 | 38.44 | 38.58 | 37.93 | 38.48 | 19,389 | -1.13(-2.85%) |
Sep 17, 2021 | 39.94 | 39.94 | 39.20 | 39.61 | 8,643 | +0.12(+0.30%) |
Sep 16, 2021 | 39.69 | 39.69 | 39.44 | 39.49 | 7,736 | -0.04(-0.11%) |
Sep 15, 2021 | 39.05 | 39.62 | 39.02 | 39.53 | 8,785 | +0.58(+1.48%) |
Sep 14, 2021 | 39.96 | 39.96 | 38.86 | 38.96 | 32,930 | -0.70(-1.78%) |
Sep 13, 2021 | 39.86 | 39.86 | 39.50 | 39.66 | 54,285 | +0.18(+0.45%) |
Sep 10, 2021 | 40.24 | 40.43 | 39.48 | 39.48 | 11,526 | -0.40(-1.01%) |
Sep 09, 2021 | 39.76 | 40.19 | 39.76 | 39.89 | 11,033 | +0.26(+0.65%) |
Sep 08, 2021 | 40.07 | 40.11 | 39.53 | 39.63 | 10,196 | -0.72(-1.79%) |
Sep 07, 2021 | 40.54 | 40.55 | 40.35 | 40.35 | 21,304 | -0.29(-0.71%) |
Sep 03, 2021 | 40.94 | 40.94 | 40.54 | 40.64 | 38,700 | -0.32(-0.77%) |
Sep 02, 2021 | 40.83 | 41.20 | 40.83 | 40.96 | 2,701 | +0.39(+0.95%) |
Sep 01, 2021 | 40.54 | 40.85 | 40.27 | 40.57 | 19,180 | +0.10(+0.25%) |
Aug 31, 2021 | 40.49 | 40.62 | 40.23 | 40.47 | 13,912 | +0.03(+0.08%) |
Aug 30, 2021 | 40.84 | 40.84 | 40.44 | 40.44 | 39,568 | -0.42(-1.03%) |
Aug 27, 2021 | 40.29 | 40.95 | 40.29 | 40.86 | 16,636 | +1.34(+3.39%) |
Aug 26, 2021 | 39.99 | 39.99 | 39.48 | 39.52 | 8,111 | -0.61(-1.52%) |
Aug 25, 2021 | 40.11 | 40.39 | 40.11 | 40.13 | 5,763 | +0.20(+0.50%) |
Aug 24, 2021 | 39.71 | 40.01 | 39.61 | 39.93 | 6,368 | +0.45(+1.14%) |
Aug 23, 2021 | 38.91 | 39.50 | 38.91 | 39.48 | 387,435 | +0.75(+1.94%) |
Aug 20, 2021 | 38.12 | 38.75 | 38.12 | 38.73 | 8,092 | +0.69(+1.82%) |
Aug 19, 2021 | 38.42 | 38.42 | 37.81 | 38.04 | 17,280 | -0.61(-1.59%) |
Aug 18, 2021 | 38.94 | 39.38 | 38.65 | 38.65 | 9,660 | -0.30(-0.77%) |
Aug 17, 2021 | 39.30 | 39.35 | 38.70 | 38.95 | 28,206 | -0.87(-2.18%) |
Aug 16, 2021 | 39.78 | 40.03 | 39.69 | 39.82 | 6,089 | -0.48(-1.19%) |
Aug 13, 2021 | 40.59 | 40.64 | 40.27 | 40.30 | 4,052 | -0.47(-1.15%) |
Aug 12, 2021 | 40.97 | 40.97 | 40.59 | 40.77 | 14,410 | -0.22(-0.54%) |
Aug 11, 2021 | 40.41 | 40.99 | 40.39 | 40.99 | 101,670 | +0.42(+1.02%) |
Aug 10, 2021 | 40.23 | 40.68 | 40.23 | 40.57 | 9,705 | +0.51(+1.28%) |
Aug 09, 2021 | 39.97 | 40.29 | 39.87 | 40.06 | 13,706 | -0.16(-0.40%) |
Aug 06, 2021 | 39.95 | 40.24 | 39.93 | 40.22 | 6,272 | +0.55(+1.39%) |
Aug 05, 2021 | 38.92 | 39.76 | 38.92 | 39.67 | 6,331 | +0.83(+2.13%) |
Aug 04, 2021 | 39.37 | 39.52 | 38.80 | 38.84 | 118,606 | -0.94(-2.36%) |
Aug 03, 2021 | 39.37 | 39.78 | 38.86 | 39.78 | 38,505 | +0.39(+1.00%) |
Aug 02, 2021 | 39.64 | 40.24 | 39.39 | 39.39 | 15,809 | -0.14(-0.36%) |
Jul 30, 2021 | 40.05 | 40.05 | 39.42 | 39.53 | 15,254 | -0.50(-1.25%) |
Jul 29, 2021 | 39.71 | 40.15 | 39.71 | 40.03 | 4,300 | +0.60(+1.52%) |
Jul 28, 2021 | 39.04 | 39.55 | 38.61 | 39.43 | 22,072 | +0.38(+0.98%) |
Jul 27, 2021 | 39.07 | 39.08 | 38.55 | 39.05 | 41,744 | -0.45(-1.13%) |
Jul 26, 2021 | 39.08 | 39.79 | 39.08 | 39.50 | 20,710 | +0.42(+1.06%) |
Jul 23, 2021 | 39.26 | 39.26 | 38.71 | 39.08 | 11,172 | +0.09(+0.24%) |
Jul 22, 2021 | 39.47 | 39.47 | 38.76 | 38.99 | 16,052 | -0.70(-1.76%) |
Jul 21, 2021 | 38.91 | 39.70 | 38.91 | 39.69 | 6,734 | +1.02(+2.64%) |
Jul 20, 2021 | 37.76 | 38.95 | 37.76 | 38.67 | 13,544 | +1.28(+3.41%) |
Jul 19, 2021 | 37.40 | 37.76 | 37.05 | 37.39 | 16,082 | -0.87(-2.27%) |
Jul 16, 2021 | 39.53 | 39.53 | 38.26 | 38.26 | 7,225 | -0.79(-2.01%) |
Jul 15, 2021 | 38.94 | 39.36 | 38.74 | 39.05 | 18,175 | -0.32(-0.82%) |
Jul 14, 2021 | 40.53 | 40.53 | 39.31 | 39.37 | 12,624 | -0.66(-1.65%) |
Jul 13, 2021 | 40.80 | 40.84 | 40.03 | 40.03 | 13,926 | -0.85(-2.07%) |
Jul 12, 2021 | 40.34 | 40.93 | 40.29 | 40.88 | 42,511 | +0.37(+0.91%) |
Jul 09, 2021 | 40.17 | 40.67 | 40.17 | 40.51 | 6,147 | +0.85(+2.14%) |
Jul 08, 2021 | 38.92 | 40.02 | 38.88 | 39.66 | 24,061 | -0.57(-1.42%) |
Jul 07, 2021 | 40.31 | 40.55 | 39.68 | 40.23 | 54,644 | -0.15(-0.37%) |
Jul 06, 2021 | 41.20 | 41.20 | 40.15 | 40.38 | 24,844 | -0.92(-2.23%) |
Jul 02, 2021 | 41.96 | 41.96 | 41.26 | 41.30 | 17,245 | -0.44(-1.05%) |