Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.70 | 35.95 | 34.37 | 35.59 | 62,008 | +0.52(+1.48%) |
Sep 29, 2021 | 33.21 | 36.37 | 33.07 | 35.07 | 157,916 | +2.09(+6.34%) |
Sep 28, 2021 | 33.89 | 33.98 | 32.71 | 32.98 | 62,433 | -0.85(-2.51%) |
Sep 27, 2021 | 33.70 | 34.14 | 33.40 | 33.83 | 25,111 | +0.35(+1.05%) |
Sep 24, 2021 | 33.85 | 34.62 | 33.36 | 33.48 | 33,947 | -0.29(-0.86%) |
Sep 23, 2021 | 32.71 | 34.16 | 32.35 | 33.77 | 36,577 | +1.27(+3.91%) |
Sep 22, 2021 | 33.65 | 33.88 | 32.48 | 32.50 | 45,320 | -0.94(-2.81%) |
Sep 21, 2021 | 35.76 | 36.49 | 33.44 | 33.44 | 47,407 | -2.04(-5.75%) |
Sep 20, 2021 | 34.31 | 37.70 | 32.22 | 35.48 | 50,932 | +0.38(+1.08%) |
Sep 17, 2021 | 32.60 | 35.83 | 32.35 | 35.10 | 279,201 | +2.26(+6.88%) |
Sep 16, 2021 | 34.23 | 34.23 | 32.82 | 32.84 | 47,526 | -1.54(-4.48%) |
Sep 15, 2021 | 35.95 | 35.95 | 34.19 | 34.38 | 58,428 | -1.51(-4.21%) |
Sep 14, 2021 | 38.29 | 38.29 | 35.74 | 35.89 | 88,037 | -2.35(-6.15%) |
Sep 13, 2021 | 38.34 | 38.36 | 37.88 | 38.24 | 29,570 | +0.04(+0.10%) |
Sep 10, 2021 | 38.20 | 38.43 | 37.50 | 38.20 | 48,740 | +0.00(+0.00%) |
Sep 09, 2021 | 38.18 | 38.66 | 37.81 | 38.20 | 21,909 | -0.16(-0.42%) |
Sep 08, 2021 | 38.27 | 38.60 | 36.68 | 38.36 | 89,359 | -0.05(-0.13%) |
Sep 07, 2021 | 38.46 | 39.16 | 37.66 | 38.41 | 39,137 | -0.26(-0.67%) |
Sep 03, 2021 | 38.82 | 38.82 | 38.01 | 38.67 | 29,028 | -0.05(-0.13%) |
Sep 02, 2021 | 38.99 | 39.47 | 37.72 | 38.72 | 85,057 | -0.23(-0.59%) |
Sep 01, 2021 | 37.91 | 39.08 | 37.54 | 38.95 | 68,851 | +1.14(+3.02%) |
Aug 31, 2021 | 37.70 | 38.40 | 36.63 | 37.81 | 35,554 | +0.31(+0.83%) |
Aug 30, 2021 | 38.01 | 38.01 | 36.97 | 37.50 | 42,392 | -0.33(-0.87%) |
Aug 27, 2021 | 36.60 | 37.98 | 36.42 | 37.83 | 30,633 | +1.59(+4.39%) |
Aug 26, 2021 | 36.64 | 37.08 | 36.23 | 36.24 | 25,521 | -0.50(-1.36%) |
Aug 25, 2021 | 36.40 | 37.06 | 36.40 | 36.74 | 25,955 | -0.28(-0.76%) |
Aug 24, 2021 | 37.29 | 37.35 | 36.64 | 37.02 | 25,792 | -0.30(-0.80%) |
Aug 23, 2021 | 37.23 | 37.44 | 36.12 | 37.32 | 26,141 | +0.25(+0.67%) |
Aug 20, 2021 | 36.53 | 37.07 | 36.12 | 37.07 | 90,324 | +0.36(+0.98%) |
Aug 19, 2021 | 36.22 | 36.74 | 35.99 | 36.71 | 46,243 | +0.12(+0.33%) |
Aug 18, 2021 | 36.63 | 37.50 | 36.25 | 36.59 | 32,109 | +0.03(+0.08%) |
Aug 17, 2021 | 36.51 | 37.12 | 36.38 | 36.56 | 52,009 | -0.31(-0.84%) |
Aug 16, 2021 | 36.95 | 37.34 | 36.51 | 36.87 | 42,251 | -0.16(-0.43%) |
Aug 13, 2021 | 38.81 | 38.81 | 36.62 | 37.03 | 28,115 | -1.70(-4.39%) |
Aug 12, 2021 | 38.82 | 39.35 | 37.83 | 38.73 | 36,151 | +0.05(+0.13%) |
Aug 11, 2021 | 38.35 | 38.79 | 37.42 | 38.68 | 31,461 | +0.25(+0.65%) |
Aug 10, 2021 | 37.61 | 39.28 | 36.89 | 38.43 | 23,471 | +0.72(+1.91%) |
Aug 09, 2021 | 36.08 | 37.72 | 36.06 | 37.71 | 43,207 | +1.57(+4.34%) |
Aug 06, 2021 | 38.68 | 39.70 | 33.00 | 36.14 | 85,152 | -3.56(-8.97%) |
Aug 05, 2021 | 39.74 | 40.99 | 39.48 | 39.70 | 45,649 | +0.21(+0.53%) |
Aug 04, 2021 | 40.39 | 41.75 | 38.90 | 39.49 | 50,435 | -1.00(-2.47%) |
Aug 03, 2021 | 41.94 | 43.00 | 40.24 | 40.49 | 35,981 | -1.55(-3.69%) |
Aug 02, 2021 | 41.41 | 42.37 | 41.41 | 42.04 | 44,044 | +0.79(+1.92%) |
Jul 30, 2021 | 40.14 | 41.51 | 40.14 | 41.25 | 26,619 | +1.03(+2.56%) |
Jul 29, 2021 | 40.25 | 41.30 | 40.22 | 40.22 | 18,836 | +0.35(+0.88%) |
Jul 28, 2021 | 39.23 | 40.06 | 39.22 | 39.87 | 19,066 | +0.91(+2.34%) |
Jul 27, 2021 | 39.08 | 39.24 | 38.30 | 38.96 | 21,763 | -0.51(-1.29%) |
Jul 26, 2021 | 40.76 | 40.78 | 39.30 | 39.47 | 30,593 | -0.92(-2.28%) |
Jul 23, 2021 | 39.91 | 40.73 | 39.68 | 40.39 | 19,443 | +0.59(+1.48%) |
Jul 22, 2021 | 39.93 | 40.45 | 39.64 | 39.80 | 26,572 | -0.32(-0.80%) |
Jul 21, 2021 | 39.39 | 40.34 | 39.39 | 40.12 | 28,336 | +0.92(+2.35%) |
Jul 20, 2021 | 37.83 | 40.29 | 37.83 | 39.20 | 52,801 | +1.46(+3.87%) |
Jul 19, 2021 | 37.21 | 37.98 | 36.84 | 37.74 | 38,214 | -0.43(-1.13%) |
Jul 16, 2021 | 39.28 | 39.82 | 37.97 | 38.17 | 30,068 | -0.75(-1.93%) |
Jul 15, 2021 | 38.78 | 39.37 | 37.78 | 38.92 | 49,384 | +0.09(+0.23%) |
Jul 14, 2021 | 39.83 | 39.83 | 38.64 | 38.83 | 40,868 | -0.76(-1.92%) |
Jul 13, 2021 | 39.69 | 39.91 | 39.46 | 39.59 | 24,221 | -0.39(-0.98%) |
Jul 12, 2021 | 38.85 | 40.20 | 38.48 | 39.98 | 36,799 | +0.84(+2.15%) |
Jul 09, 2021 | 39.92 | 40.29 | 38.49 | 39.14 | 31,879 | -0.32(-0.81%) |
Jul 08, 2021 | 37.94 | 40.15 | 37.93 | 39.46 | 70,608 | +0.64(+1.65%) |
Jul 07, 2021 | 38.54 | 38.90 | 37.20 | 38.82 | 54,025 | +0.20(+0.52%) |
Jul 06, 2021 | 38.38 | 38.94 | 37.80 | 38.62 | 35,443 | +0.04(+0.10%) |
Jul 02, 2021 | 38.72 | 38.72 | 37.75 | 38.58 | 42,933 | -0.14(-0.36%) |