Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.41 | 39.67 | 38.17 | 38.64 | 1,327,676 | +0.06(+0.15%) |
Sep 29, 2021 | 38.38 | 38.97 | 38.06 | 38.58 | 811,133 | +0.06(+0.15%) |
Sep 28, 2021 | 38.48 | 39.03 | 38.18 | 38.52 | 1,309,454 | +0.44(+1.16%) |
Sep 27, 2021 | 39.73 | 40.27 | 37.94 | 38.08 | 1,240,443 | -0.83(-2.13%) |
Sep 24, 2021 | 39.89 | 40.56 | 38.77 | 38.91 | 1,248,948 | -1.25(-3.12%) |
Sep 23, 2021 | 39.73 | 40.50 | 39.56 | 40.16 | 675,089 | +0.54(+1.36%) |
Sep 22, 2021 | 40.30 | 40.52 | 39.36 | 39.63 | 1,524,667 | +0.42(+1.08%) |
Sep 21, 2021 | 39.11 | 39.47 | 38.03 | 39.20 | 1,199,964 | +0.57(+1.46%) |
Sep 20, 2021 | 39.01 | 39.88 | 38.47 | 38.64 | 1,485,966 | -1.88(-4.65%) |
Sep 17, 2021 | 40.29 | 41.82 | 39.44 | 40.52 | 7,138,678 | +0.78(+1.97%) |
Sep 16, 2021 | 39.53 | 40.39 | 39.27 | 39.74 | 1,830,712 | -0.03(-0.07%) |
Sep 15, 2021 | 39.72 | 42.01 | 39.68 | 39.77 | 2,988,640 | +0.76(+1.96%) |
Sep 14, 2021 | 40.16 | 40.80 | 38.90 | 39.01 | 1,079,555 | -0.90(-2.27%) |
Sep 13, 2021 | 37.65 | 39.92 | 37.63 | 39.91 | 1,257,590 | +2.85(+7.68%) |
Sep 10, 2021 | 37.02 | 37.59 | 36.15 | 37.06 | 1,414,869 | +0.31(+0.85%) |
Sep 09, 2021 | 35.99 | 37.08 | 35.70 | 36.75 | 1,680,365 | +1.06(+2.98%) |
Sep 08, 2021 | 37.00 | 37.73 | 35.55 | 35.69 | 1,557,747 | -0.43(-1.20%) |
Sep 07, 2021 | 34.97 | 36.22 | 34.65 | 36.12 | 2,555,676 | +1.49(+4.30%) |
Sep 03, 2021 | 34.80 | 35.31 | 34.30 | 34.63 | 1,746,358 | -0.08(-0.22%) |
Sep 02, 2021 | 33.68 | 35.07 | 33.39 | 34.71 | 1,801,771 | +1.36(+4.07%) |
Sep 01, 2021 | 32.11 | 33.97 | 31.96 | 33.35 | 1,002,035 | +1.09(+3.39%) |
Aug 31, 2021 | 31.54 | 32.55 | 31.28 | 32.26 | 1,299,391 | +0.73(+2.30%) |
Aug 30, 2021 | 31.78 | 31.98 | 31.22 | 31.53 | 923,186 | -0.03(-0.09%) |
Aug 27, 2021 | 29.85 | 32.05 | 29.85 | 31.56 | 971,781 | +2.17(+7.37%) |
Aug 26, 2021 | 28.47 | 29.83 | 28.32 | 29.39 | 1,019,357 | +0.74(+2.57%) |
Aug 25, 2021 | 28.97 | 28.97 | 28.56 | 28.66 | 679,550 | -0.19(-0.65%) |
Aug 24, 2021 | 28.73 | 29.02 | 28.56 | 28.85 | 1,234,598 | +0.57(+2.03%) |
Aug 23, 2021 | 27.56 | 28.52 | 27.56 | 28.27 | 589,436 | +1.34(+4.97%) |
Aug 20, 2021 | 26.39 | 27.51 | 26.25 | 26.93 | 621,533 | +0.38(+1.42%) |
Aug 19, 2021 | 26.48 | 26.85 | 25.74 | 26.56 | 763,802 | -0.53(-1.95%) |
Aug 18, 2021 | 27.77 | 28.30 | 27.06 | 27.08 | 261,513 | -0.75(-2.71%) |
Aug 17, 2021 | 27.27 | 28.33 | 27.27 | 27.84 | 374,265 | +0.15(+0.54%) |
Aug 16, 2021 | 27.66 | 28.29 | 27.26 | 27.69 | 285,347 | -0.37(-1.31%) |
Aug 13, 2021 | 28.08 | 28.41 | 27.92 | 28.05 | 330,800 | -0.22(-0.77%) |
Aug 12, 2021 | 28.43 | 28.60 | 28.03 | 28.27 | 318,649 | -0.08(-0.30%) |
Aug 11, 2021 | 27.89 | 28.50 | 27.34 | 28.36 | 231,927 | +0.25(+0.91%) |
Aug 10, 2021 | 28.22 | 28.86 | 27.99 | 28.10 | 264,059 | -0.09(-0.33%) |
Aug 09, 2021 | 28.05 | 28.65 | 27.57 | 28.20 | 455,137 | -0.31(-1.09%) |
Aug 06, 2021 | 28.05 | 29.29 | 27.61 | 28.51 | 1,178,044 | +2.67(+10.32%) |
Aug 05, 2021 | 25.32 | 26.75 | 25.32 | 25.84 | 283,290 | +0.62(+2.47%) |
Aug 04, 2021 | 25.73 | 26.06 | 24.87 | 25.22 | 321,210 | -1.11(-4.22%) |
Aug 03, 2021 | 26.29 | 26.51 | 24.91 | 26.33 | 393,568 | +0.05(+0.18%) |
Aug 02, 2021 | 26.48 | 27.33 | 26.03 | 26.28 | 399,242 | -0.21(-0.78%) |
Jul 30, 2021 | 26.62 | 26.91 | 26.17 | 26.49 | 311,079 | -0.24(-0.88%) |
Jul 29, 2021 | 26.92 | 27.15 | 26.47 | 26.73 | 435,368 | +0.25(+0.96%) |
Jul 28, 2021 | 25.82 | 26.76 | 25.60 | 26.47 | 270,583 | +0.94(+3.69%) |
Jul 27, 2021 | 25.54 | 25.98 | 25.10 | 25.53 | 278,675 | -0.42(-1.63%) |
Jul 26, 2021 | 25.10 | 26.09 | 24.66 | 25.95 | 172,514 | +1.05(+4.20%) |
Jul 23, 2021 | 24.50 | 24.94 | 23.96 | 24.91 | 275,781 | +0.37(+1.50%) |
Jul 22, 2021 | 25.23 | 25.23 | 24.30 | 24.54 | 330,099 | -0.70(-2.76%) |
Jul 21, 2021 | 24.29 | 25.34 | 24.29 | 25.24 | 214,521 | +1.33(+5.56%) |
Jul 20, 2021 | 23.76 | 24.78 | 23.45 | 23.91 | 284,688 | +0.08(+0.36%) |
Jul 19, 2021 | 24.45 | 24.53 | 23.51 | 23.82 | 561,551 | -1.06(-4.28%) |
Jul 16, 2021 | 26.32 | 26.54 | 24.50 | 24.89 | 526,724 | -1.23(-4.69%) |
Jul 15, 2021 | 26.53 | 26.67 | 25.81 | 26.11 | 317,538 | -0.59(-2.22%) |
Jul 14, 2021 | 27.58 | 28.13 | 26.60 | 26.71 | 278,398 | -0.62(-2.28%) |
Jul 13, 2021 | 27.64 | 27.97 | 27.03 | 27.33 | 238,754 | -0.57(-2.03%) |
Jul 12, 2021 | 27.31 | 28.05 | 26.98 | 27.89 | 342,798 | +0.27(+0.99%) |
Jul 09, 2021 | 27.36 | 28.05 | 27.08 | 27.62 | 211,941 | +0.53(+1.95%) |
Jul 08, 2021 | 26.45 | 27.40 | 26.03 | 27.09 | 297,139 | +0.26(+0.98%) |
Jul 07, 2021 | 26.64 | 27.12 | 25.96 | 26.83 | 380,152 | +0.01(+0.04%) |
Jul 06, 2021 | 28.35 | 28.42 | 26.58 | 26.82 | 445,478 | -1.54(-5.42%) |
Jul 02, 2021 | 28.76 | 28.84 | 28.08 | 28.36 | 341,232 | -0.53(-1.83%) |