Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.07 | 38.38 | 37.00 | 37.21 | 417,462 | +0.16(+0.43%) |
Sep 29, 2021 | 38.47 | 39.13 | 36.92 | 37.05 | 362,928 | -1.25(-3.26%) |
Sep 28, 2021 | 38.88 | 39.75 | 37.97 | 38.30 | 1,075,144 | -0.62(-1.59%) |
Sep 27, 2021 | 39.04 | 39.71 | 38.67 | 38.92 | 660,164 | -0.37(-0.94%) |
Sep 24, 2021 | 39.42 | 39.95 | 38.69 | 39.29 | 734,077 | -0.19(-0.48%) |
Sep 23, 2021 | 42.10 | 42.10 | 37.97 | 39.48 | 1,334,564 | -4.34(-9.90%) |
Sep 22, 2021 | 43.64 | 44.23 | 43.31 | 43.82 | 398,603 | +0.25(+0.57%) |
Sep 21, 2021 | 41.70 | 43.90 | 41.60 | 43.57 | 395,387 | +1.98(+4.76%) |
Sep 20, 2021 | 41.84 | 42.77 | 41.40 | 41.59 | 353,343 | -1.04(-2.44%) |
Sep 17, 2021 | 40.96 | 42.78 | 40.21 | 42.63 | 1,049,163 | +2.04(+5.03%) |
Sep 16, 2021 | 40.69 | 40.98 | 39.48 | 40.59 | 287,677 | +0.03(+0.07%) |
Sep 15, 2021 | 40.92 | 41.17 | 40.32 | 40.56 | 511,556 | -0.43(-1.05%) |
Sep 14, 2021 | 41.60 | 41.85 | 40.88 | 40.99 | 203,480 | -0.61(-1.47%) |
Sep 13, 2021 | 42.14 | 42.28 | 41.13 | 41.60 | 249,468 | -0.20(-0.48%) |
Sep 10, 2021 | 42.63 | 42.64 | 40.87 | 41.80 | 214,177 | -0.73(-1.72%) |
Sep 09, 2021 | 42.59 | 43.25 | 41.77 | 42.53 | 540,563 | +0.03(+0.07%) |
Sep 08, 2021 | 43.40 | 43.65 | 42.21 | 42.50 | 279,279 | -0.91(-2.10%) |
Sep 07, 2021 | 43.89 | 44.51 | 43.22 | 43.41 | 328,398 | -0.74(-1.68%) |
Sep 03, 2021 | 44.48 | 44.71 | 43.88 | 44.15 | 195,095 | -0.44(-0.99%) |
Sep 02, 2021 | 44.82 | 45.10 | 44.26 | 44.59 | 359,902 | +0.13(+0.29%) |
Sep 01, 2021 | 43.70 | 44.94 | 43.57 | 44.46 | 314,065 | +0.81(+1.86%) |
Aug 31, 2021 | 42.34 | 43.96 | 41.74 | 43.65 | 402,383 | +1.51(+3.58%) |
Aug 30, 2021 | 42.31 | 42.74 | 41.94 | 42.14 | 417,412 | -0.19(-0.45%) |
Aug 27, 2021 | 40.42 | 42.74 | 40.30 | 42.33 | 589,070 | +2.11(+5.25%) |
Aug 26, 2021 | 40.39 | 40.99 | 39.49 | 40.22 | 309,079 | -0.29(-0.72%) |
Aug 25, 2021 | 40.20 | 40.61 | 39.41 | 40.51 | 220,927 | +0.48(+1.20%) |
Aug 24, 2021 | 39.70 | 40.05 | 39.19 | 40.03 | 286,679 | +0.50(+1.26%) |
Aug 23, 2021 | 38.84 | 39.85 | 38.84 | 39.53 | 278,909 | +1.33(+3.48%) |
Aug 20, 2021 | 36.90 | 38.40 | 36.38 | 38.20 | 464,010 | +1.19(+3.22%) |
Aug 19, 2021 | 37.61 | 38.66 | 36.83 | 37.01 | 492,755 | -0.81(-2.14%) |
Aug 18, 2021 | 38.97 | 39.35 | 37.70 | 37.82 | 1,597,408 | -1.41(-3.59%) |
Aug 17, 2021 | 38.00 | 39.25 | 37.57 | 39.23 | 285,968 | +0.79(+2.06%) |
Aug 16, 2021 | 39.76 | 40.01 | 38.35 | 38.44 | 311,366 | -1.57(-3.92%) |
Aug 13, 2021 | 39.98 | 40.24 | 39.76 | 40.01 | 296,080 | +0.04(+0.10%) |
Aug 12, 2021 | 40.22 | 40.31 | 39.58 | 39.97 | 366,935 | -0.25(-0.62%) |
Aug 11, 2021 | 40.08 | 40.68 | 39.60 | 40.22 | 229,352 | +0.15(+0.37%) |
Aug 10, 2021 | 39.88 | 40.51 | 39.35 | 40.07 | 345,025 | +0.32(+0.81%) |
Aug 09, 2021 | 40.89 | 40.89 | 39.49 | 39.75 | 261,884 | -0.17(-0.43%) |
Aug 06, 2021 | 39.80 | 40.14 | 39.21 | 39.92 | 496,706 | +0.03(+0.08%) |
Aug 05, 2021 | 38.54 | 39.96 | 38.43 | 39.89 | 277,738 | +1.41(+3.66%) |
Aug 04, 2021 | 38.17 | 39.58 | 38.17 | 38.48 | 352,717 | -0.06(-0.16%) |
Aug 03, 2021 | 38.59 | 38.86 | 37.85 | 38.54 | 224,331 | -0.14(-0.36%) |
Aug 02, 2021 | 38.26 | 39.50 | 38.15 | 38.68 | 290,874 | +0.35(+0.91%) |
Jul 30, 2021 | 39.86 | 39.86 | 37.66 | 38.33 | 442,452 | +0.09(+0.24%) |
Jul 29, 2021 | 39.72 | 40.93 | 38.23 | 38.24 | 450,297 | -1.22(-3.09%) |
Jul 28, 2021 | 39.09 | 39.71 | 38.14 | 39.46 | 907,599 | +0.43(+1.10%) |
Jul 27, 2021 | 40.00 | 40.39 | 38.93 | 39.03 | 486,642 | -1.11(-2.77%) |
Jul 26, 2021 | 41.01 | 41.84 | 40.03 | 40.14 | 332,764 | -1.08(-2.62%) |
Jul 23, 2021 | 42.50 | 42.50 | 41.08 | 41.22 | 236,512 | -0.86(-2.04%) |
Jul 22, 2021 | 42.60 | 43.14 | 41.56 | 42.08 | 314,952 | -0.42(-0.99%) |
Jul 21, 2021 | 43.42 | 43.42 | 42.42 | 42.50 | 248,425 | -0.97(-2.23%) |
Jul 20, 2021 | 42.02 | 43.68 | 41.69 | 43.47 | 424,368 | +1.58(+3.77%) |
Jul 19, 2021 | 42.60 | 43.32 | 41.19 | 41.89 | 408,952 | -1.28(-2.97%) |
Jul 16, 2021 | 43.39 | 43.99 | 43.02 | 43.17 | 252,210 | +0.19(+0.44%) |
Jul 15, 2021 | 42.53 | 43.16 | 41.82 | 42.98 | 205,675 | +0.62(+1.46%) |
Jul 14, 2021 | 43.80 | 43.80 | 42.16 | 42.36 | 296,128 | -1.06(-2.44%) |
Jul 13, 2021 | 43.09 | 44.19 | 42.76 | 43.42 | 424,884 | -0.07(-0.16%) |
Jul 12, 2021 | 44.37 | 44.85 | 43.12 | 43.49 | 295,680 | -0.98(-2.20%) |
Jul 09, 2021 | 44.71 | 45.43 | 44.16 | 44.47 | 318,155 | -0.27(-0.60%) |
Jul 08, 2021 | 43.40 | 45.46 | 42.67 | 44.74 | 396,130 | +0.70(+1.59%) |
Jul 07, 2021 | 43.49 | 44.08 | 42.51 | 44.04 | 370,074 | +0.69(+1.59%) |
Jul 06, 2021 | 43.24 | 43.53 | 42.42 | 43.35 | 210,983 | +0.26(+0.60%) |
Jul 02, 2021 | 43.78 | 43.93 | 42.91 | 43.09 | 254,523 | -0.67(-1.53%) |