Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.80 | 38.73 | 36.56 | 38.33 | 232,889 | +0.92(+2.46%) |
Sep 29, 2021 | 36.90 | 38.99 | 36.41 | 37.41 | 226,104 | +0.71(+1.93%) |
Sep 28, 2021 | 37.95 | 37.95 | 36.47 | 36.70 | 215,910 | -1.46(-3.83%) |
Sep 27, 2021 | 37.45 | 38.44 | 37.44 | 38.16 | 306,853 | +0.52(+1.38%) |
Sep 24, 2021 | 38.40 | 38.83 | 37.20 | 37.64 | 311,889 | -0.90(-2.34%) |
Sep 23, 2021 | 39.48 | 39.48 | 37.51 | 38.54 | 376,449 | +1.08(+2.88%) |
Sep 22, 2021 | 38.78 | 39.09 | 36.71 | 37.46 | 334,855 | -1.15(-2.98%) |
Sep 21, 2021 | 37.31 | 39.70 | 37.31 | 38.61 | 850,004 | +1.33(+3.57%) |
Sep 20, 2021 | 36.34 | 37.65 | 35.70 | 37.28 | 739,827 | +0.49(+1.33%) |
Sep 17, 2021 | 36.24 | 37.31 | 36.02 | 36.79 | 1,972,255 | -0.31(-0.84%) |
Sep 16, 2021 | 36.64 | 37.73 | 35.87 | 37.10 | 847,520 | +0.75(+2.06%) |
Sep 15, 2021 | 35.68 | 36.76 | 35.38 | 36.35 | 843,429 | +0.74(+2.08%) |
Sep 14, 2021 | 36.54 | 36.83 | 35.46 | 35.61 | 366,788 | -0.53(-1.47%) |
Sep 13, 2021 | 36.60 | 37.00 | 35.46 | 36.14 | 386,505 | -0.13(-0.36%) |
Sep 10, 2021 | 38.11 | 38.18 | 35.90 | 36.27 | 386,596 | -1.57(-4.15%) |
Sep 09, 2021 | 38.51 | 39.12 | 36.90 | 37.84 | 344,272 | -0.59(-1.54%) |
Sep 08, 2021 | 37.44 | 39.72 | 37.10 | 38.43 | 592,137 | +0.63(+1.67%) |
Sep 07, 2021 | 36.27 | 38.72 | 35.82 | 37.80 | 790,321 | +1.65(+4.56%) |
Sep 03, 2021 | 35.24 | 36.67 | 34.20 | 36.15 | 311,905 | +1.15(+3.29%) |
Sep 02, 2021 | 34.53 | 35.51 | 34.49 | 35.00 | 287,260 | +0.73(+2.13%) |
Sep 01, 2021 | 33.90 | 34.69 | 32.90 | 34.27 | 207,356 | +0.38(+1.12%) |
Aug 31, 2021 | 35.25 | 35.49 | 33.13 | 33.89 | 428,759 | -3.18(-8.58%) |
Aug 30, 2021 | 35.49 | 37.23 | 34.97 | 37.07 | 261,448 | +1.80(+5.10%) |
Aug 27, 2021 | 34.53 | 35.49 | 34.48 | 35.27 | 223,399 | +0.86(+2.50%) |
Aug 26, 2021 | 34.75 | 35.07 | 33.96 | 34.41 | 190,915 | -0.30(-0.86%) |
Aug 25, 2021 | 33.22 | 34.88 | 33.05 | 34.71 | 221,569 | +1.58(+4.77%) |
Aug 24, 2021 | 32.87 | 33.67 | 32.30 | 33.13 | 117,057 | +0.31(+0.94%) |
Aug 23, 2021 | 33.08 | 33.84 | 32.26 | 32.82 | 219,216 | -0.27(-0.82%) |
Aug 20, 2021 | 31.47 | 33.34 | 31.47 | 33.09 | 180,022 | +1.51(+4.78%) |
Aug 19, 2021 | 31.22 | 31.97 | 31.12 | 31.58 | 195,628 | +0.05(+0.16%) |
Aug 18, 2021 | 32.11 | 32.48 | 31.36 | 31.53 | 136,010 | -0.65(-2.02%) |
Aug 17, 2021 | 30.80 | 32.64 | 30.80 | 32.18 | 191,774 | +0.67(+2.13%) |
Aug 16, 2021 | 32.38 | 32.38 | 30.67 | 31.51 | 599,357 | -0.64(-1.99%) |
Aug 13, 2021 | 31.61 | 32.30 | 29.36 | 32.15 | 240,088 | +0.41(+1.29%) |
Aug 12, 2021 | 30.24 | 32.00 | 29.88 | 31.74 | 526,641 | +1.25(+4.10%) |
Aug 11, 2021 | 30.30 | 30.72 | 29.20 | 30.49 | 338,152 | +0.33(+1.09%) |
Aug 10, 2021 | 29.36 | 32.33 | 28.01 | 30.16 | 519,561 | +3.39(+12.66%) |
Aug 09, 2021 | 27.41 | 28.32 | 26.66 | 26.77 | 374,199 | -0.17(-0.63%) |
Aug 06, 2021 | 26.85 | 28.29 | 26.25 | 26.94 | 349,151 | +0.19(+0.71%) |
Aug 05, 2021 | 26.70 | 27.29 | 26.06 | 26.75 | 142,887 | +0.05(+0.19%) |
Aug 04, 2021 | 26.94 | 28.14 | 26.32 | 26.70 | 159,410 | -0.47(-1.73%) |
Aug 03, 2021 | 26.75 | 27.23 | 26.11 | 27.17 | 237,327 | +0.53(+1.99%) |
Aug 02, 2021 | 26.39 | 26.96 | 25.94 | 26.64 | 194,317 | +0.48(+1.83%) |
Jul 30, 2021 | 26.14 | 26.86 | 25.66 | 26.16 | 134,165 | -0.06(-0.23%) |
Jul 29, 2021 | 26.72 | 27.18 | 25.84 | 26.22 | 193,092 | -0.15(-0.57%) |
Jul 28, 2021 | 25.90 | 27.07 | 25.71 | 26.37 | 113,937 | +0.69(+2.69%) |
Jul 27, 2021 | 26.51 | 26.51 | 25.09 | 25.68 | 162,503 | -1.04(-3.89%) |
Jul 26, 2021 | 29.52 | 29.76 | 26.32 | 26.72 | 289,704 | -2.71(-9.21%) |
Jul 23, 2021 | 29.68 | 29.68 | 28.56 | 29.43 | 131,263 | +0.06(+0.20%) |
Jul 22, 2021 | 29.63 | 29.99 | 28.78 | 29.37 | 619,969 | -0.18(-0.61%) |
Jul 21, 2021 | 28.90 | 29.55 | 28.24 | 29.55 | 251,802 | +0.81(+2.82%) |
Jul 20, 2021 | 27.67 | 28.97 | 27.56 | 28.74 | 309,407 | +1.05(+3.79%) |
Jul 19, 2021 | 27.52 | 27.97 | 27.36 | 27.69 | 282,497 | -0.36(-1.28%) |
Jul 16, 2021 | 29.55 | 29.55 | 27.79 | 28.05 | 235,706 | -0.96(-3.31%) |
Jul 15, 2021 | 28.98 | 29.69 | 28.13 | 29.01 | 151,362 | -0.21(-0.72%) |
Jul 14, 2021 | 30.05 | 30.31 | 28.21 | 29.22 | 192,822 | -0.66(-2.21%) |
Jul 13, 2021 | 30.10 | 30.39 | 29.28 | 29.88 | 254,922 | -0.34(-1.13%) |
Jul 12, 2021 | 28.96 | 30.31 | 28.71 | 30.22 | 189,985 | +1.14(+3.92%) |
Jul 09, 2021 | 28.20 | 29.25 | 28.20 | 29.08 | 84,270 | +1.09(+3.89%) |
Jul 08, 2021 | 28.18 | 28.34 | 27.47 | 27.99 | 105,178 | -0.65(-2.27%) |
Jul 07, 2021 | 29.28 | 29.45 | 28.15 | 28.64 | 143,808 | -0.34(-1.17%) |
Jul 06, 2021 | 29.80 | 29.93 | 28.54 | 28.98 | 119,970 | -0.78(-2.62%) |
Jul 02, 2021 | 29.38 | 29.91 | 28.26 | 29.76 | 281,751 | +0.35(+1.19%) |