Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.52 | 37.15 | 35.90 | 35.98 | 237,014 | -0.51(-1.40%) |
Sep 29, 2021 | 37.28 | 37.79 | 36.26 | 36.49 | 417,834 | -0.28(-0.76%) |
Sep 28, 2021 | 38.13 | 38.52 | 36.50 | 36.77 | 308,569 | -1.73(-4.49%) |
Sep 27, 2021 | 39.13 | 39.65 | 38.43 | 38.50 | 166,205 | -0.86(-2.18%) |
Sep 24, 2021 | 39.27 | 39.69 | 38.87 | 39.36 | 255,033 | -0.25(-0.63%) |
Sep 23, 2021 | 38.79 | 39.96 | 38.34 | 39.61 | 237,448 | +1.11(+2.88%) |
Sep 22, 2021 | 37.89 | 38.81 | 37.18 | 38.50 | 176,442 | +0.99(+2.64%) |
Sep 21, 2021 | 37.58 | 38.13 | 37.11 | 37.51 | 453,862 | +0.15(+0.40%) |
Sep 20, 2021 | 37.28 | 38.52 | 36.66 | 37.36 | 522,416 | -1.20(-3.11%) |
Sep 17, 2021 | 39.48 | 39.98 | 38.31 | 38.56 | 1,659,988 | -0.52(-1.33%) |
Sep 16, 2021 | 39.11 | 39.39 | 38.40 | 39.08 | 381,552 | +0.09(+0.23%) |
Sep 15, 2021 | 37.91 | 39.12 | 37.20 | 38.99 | 335,210 | +1.14(+3.01%) |
Sep 14, 2021 | 38.46 | 38.73 | 37.18 | 37.85 | 324,735 | -0.39(-1.02%) |
Sep 13, 2021 | 39.09 | 40.12 | 37.76 | 38.24 | 337,389 | -0.59(-1.52%) |
Sep 10, 2021 | 40.65 | 40.92 | 38.78 | 38.83 | 628,438 | -1.77(-4.36%) |
Sep 09, 2021 | 41.51 | 42.21 | 40.58 | 40.60 | 224,167 | -0.87(-2.10%) |
Sep 08, 2021 | 42.00 | 42.93 | 41.05 | 41.47 | 210,461 | -0.77(-1.82%) |
Sep 07, 2021 | 41.51 | 42.77 | 41.46 | 42.24 | 337,134 | +0.46(+1.10%) |
Sep 03, 2021 | 41.63 | 42.07 | 41.03 | 41.78 | 136,970 | +0.23(+0.55%) |
Sep 02, 2021 | 39.95 | 41.70 | 39.51 | 41.55 | 285,414 | +1.77(+4.45%) |
Sep 01, 2021 | 40.09 | 40.45 | 38.82 | 39.78 | 249,775 | -0.41(-1.02%) |
Aug 31, 2021 | 39.10 | 40.27 | 38.76 | 40.19 | 459,471 | +1.19(+3.05%) |
Aug 30, 2021 | 40.42 | 40.66 | 38.74 | 39.00 | 154,742 | -1.10(-2.74%) |
Aug 27, 2021 | 38.74 | 40.65 | 38.49 | 40.10 | 419,573 | +1.48(+3.83%) |
Aug 26, 2021 | 38.50 | 39.22 | 37.75 | 38.62 | 250,013 | -0.07(-0.18%) |
Aug 25, 2021 | 38.95 | 39.24 | 38.40 | 38.69 | 80,934 | -0.16(-0.41%) |
Aug 24, 2021 | 38.41 | 39.11 | 38.23 | 38.85 | 142,514 | +0.32(+0.83%) |
Aug 23, 2021 | 38.06 | 38.68 | 37.78 | 38.53 | 282,807 | +1.01(+2.69%) |
Aug 20, 2021 | 36.69 | 38.21 | 36.69 | 37.52 | 298,202 | +0.76(+2.07%) |
Aug 19, 2021 | 36.59 | 37.05 | 36.20 | 36.76 | 385,178 | +0.15(+0.41%) |
Aug 18, 2021 | 37.41 | 38.01 | 36.50 | 36.61 | 210,504 | -0.78(-2.09%) |
Aug 17, 2021 | 37.12 | 37.42 | 36.38 | 37.39 | 398,583 | +0.02(+0.05%) |
Aug 16, 2021 | 36.67 | 38.09 | 36.28 | 37.37 | 196,322 | +0.63(+1.71%) |
Aug 13, 2021 | 37.84 | 37.84 | 36.61 | 36.74 | 326,733 | -1.19(-3.14%) |
Aug 12, 2021 | 38.12 | 38.44 | 37.47 | 37.93 | 181,073 | -0.18(-0.47%) |
Aug 11, 2021 | 38.95 | 38.95 | 36.80 | 38.11 | 462,023 | -0.54(-1.40%) |
Aug 10, 2021 | 40.70 | 40.73 | 38.15 | 38.65 | 1,378,352 | -2.59(-6.28%) |
Aug 09, 2021 | 42.50 | 43.00 | 40.97 | 41.24 | 200,504 | -1.42(-3.33%) |
Aug 06, 2021 | 42.08 | 42.76 | 40.85 | 42.66 | 211,024 | +0.38(+0.90%) |
Aug 05, 2021 | 40.41 | 42.72 | 40.28 | 42.28 | 382,458 | +2.01(+4.99%) |
Aug 04, 2021 | 38.47 | 42.98 | 37.60 | 40.27 | 717,213 | +1.08(+2.76%) |
Aug 03, 2021 | 40.50 | 40.50 | 38.89 | 39.19 | 341,570 | -1.04(-2.59%) |
Aug 02, 2021 | 40.01 | 40.39 | 39.13 | 40.23 | 278,603 | +0.57(+1.44%) |
Jul 30, 2021 | 40.16 | 40.57 | 38.91 | 39.66 | 283,660 | -0.73(-1.81%) |
Jul 29, 2021 | 39.98 | 41.12 | 39.55 | 40.39 | 110,324 | +0.40(+1.00%) |
Jul 28, 2021 | 38.71 | 40.15 | 38.65 | 39.99 | 176,511 | +1.50(+3.90%) |
Jul 27, 2021 | 38.90 | 38.96 | 38.01 | 38.49 | 152,573 | -0.75(-1.91%) |
Jul 26, 2021 | 40.20 | 40.36 | 39.02 | 39.24 | 159,505 | -0.96(-2.39%) |
Jul 23, 2021 | 39.17 | 40.49 | 38.32 | 40.20 | 287,806 | +1.10(+2.81%) |
Jul 22, 2021 | 38.43 | 39.27 | 37.58 | 39.10 | 276,840 | +0.71(+1.85%) |
Jul 21, 2021 | 37.22 | 38.82 | 37.15 | 38.39 | 276,002 | +1.43(+3.87%) |
Jul 20, 2021 | 36.63 | 37.09 | 36.27 | 36.96 | 320,212 | +0.22(+0.60%) |
Jul 19, 2021 | 36.87 | 37.90 | 36.22 | 36.74 | 294,933 | -1.01(-2.68%) |
Jul 16, 2021 | 38.86 | 39.09 | 37.71 | 37.75 | 297,347 | -0.63(-1.64%) |
Jul 15, 2021 | 39.10 | 39.44 | 37.06 | 38.38 | 416,166 | -1.07(-2.71%) |
Jul 14, 2021 | 40.72 | 41.46 | 38.88 | 39.45 | 494,369 | -1.07(-2.64%) |
Jul 13, 2021 | 39.83 | 41.00 | 39.43 | 40.52 | 619,288 | +0.58(+1.45%) |
Jul 12, 2021 | 41.00 | 41.00 | 39.34 | 39.94 | 1,007,305 | -1.05(-2.56%) |
Jul 09, 2021 | 41.62 | 42.50 | 40.99 | 40.99 | 281,241 | -0.40(-0.97%) |
Jul 08, 2021 | 41.26 | 42.94 | 40.42 | 41.39 | 281,775 | -0.67(-1.59%) |
Jul 07, 2021 | 43.17 | 44.29 | 41.83 | 42.06 | 488,428 | -1.92(-4.37%) |
Jul 06, 2021 | 44.54 | 44.54 | 43.53 | 43.98 | 324,555 | -0.50(-1.12%) |
Jul 02, 2021 | 44.29 | 44.70 | 43.65 | 44.48 | 199,372 | +0.27(+0.61%) |