Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.12 | 34.19 | 32.59 | 32.63 | 968,543 | -1.45(-4.25%) |
Sep 29, 2021 | 34.15 | 34.45 | 33.79 | 34.08 | 811,620 | +0.01(+0.03%) |
Sep 28, 2021 | 34.34 | 34.71 | 34.04 | 34.07 | 2,115,814 | -0.15(-0.44%) |
Sep 27, 2021 | 33.61 | 34.64 | 33.61 | 34.22 | 1,768,935 | +0.82(+2.45%) |
Sep 24, 2021 | 33.28 | 33.66 | 33.10 | 33.40 | 393,464 | +0.08(+0.25%) |
Sep 23, 2021 | 32.70 | 33.54 | 32.70 | 33.32 | 667,793 | +0.66(+2.02%) |
Sep 22, 2021 | 32.30 | 32.97 | 32.29 | 32.66 | 527,206 | +0.62(+1.93%) |
Sep 21, 2021 | 32.60 | 32.75 | 31.91 | 32.04 | 431,678 | -0.35(-1.07%) |
Sep 20, 2021 | 31.66 | 32.42 | 31.41 | 32.39 | 623,664 | -0.16(-0.49%) |
Sep 17, 2021 | 32.90 | 33.02 | 32.30 | 32.55 | 1,453,124 | -0.55(-1.67%) |
Sep 16, 2021 | 33.58 | 33.76 | 33.08 | 33.10 | 368,021 | -0.56(-1.67%) |
Sep 15, 2021 | 33.12 | 33.82 | 32.96 | 33.66 | 572,737 | +0.41(+1.24%) |
Sep 14, 2021 | 34.18 | 34.18 | 33.09 | 33.25 | 474,288 | -0.66(-1.93%) |
Sep 13, 2021 | 33.91 | 34.17 | 33.56 | 33.90 | 1,053,833 | +0.33(+0.98%) |
Sep 10, 2021 | 34.31 | 34.44 | 33.54 | 33.58 | 565,905 | -0.56(-1.64%) |
Sep 09, 2021 | 34.40 | 34.78 | 34.11 | 34.14 | 472,738 | -0.38(-1.11%) |
Sep 08, 2021 | 34.82 | 34.82 | 34.19 | 34.52 | 936,626 | -0.28(-0.81%) |
Sep 07, 2021 | 35.09 | 35.30 | 34.70 | 34.80 | 485,062 | -0.67(-1.90%) |
Sep 03, 2021 | 36.16 | 36.21 | 35.37 | 35.48 | 546,746 | -0.68(-1.89%) |
Sep 02, 2021 | 35.97 | 36.25 | 35.85 | 36.16 | 504,528 | +0.29(+0.81%) |
Sep 01, 2021 | 36.47 | 36.47 | 35.70 | 35.87 | 473,024 | -0.51(-1.39%) |
Aug 31, 2021 | 36.48 | 36.54 | 36.16 | 36.38 | 351,717 | -0.22(-0.61%) |
Aug 30, 2021 | 36.95 | 36.95 | 36.53 | 36.60 | 638,315 | -0.41(-1.11%) |
Aug 27, 2021 | 36.43 | 37.13 | 36.26 | 37.01 | 452,521 | +0.71(+1.96%) |
Aug 26, 2021 | 36.52 | 36.64 | 36.18 | 36.30 | 523,769 | -0.35(-0.94%) |
Aug 25, 2021 | 36.26 | 36.80 | 36.20 | 36.65 | 414,107 | +0.32(+0.88%) |
Aug 24, 2021 | 36.03 | 36.58 | 36.00 | 36.33 | 383,328 | +0.52(+1.46%) |
Aug 23, 2021 | 35.81 | 35.86 | 35.39 | 35.80 | 556,719 | +0.50(+1.40%) |
Aug 20, 2021 | 34.96 | 35.37 | 34.94 | 35.31 | 373,228 | +0.34(+0.96%) |
Aug 19, 2021 | 35.26 | 35.62 | 34.73 | 34.97 | 507,928 | -0.80(-2.25%) |
Aug 18, 2021 | 36.58 | 36.81 | 35.76 | 35.78 | 634,998 | -0.93(-2.52%) |
Aug 17, 2021 | 36.72 | 36.94 | 36.03 | 36.70 | 570,485 | -0.36(-0.98%) |
Aug 16, 2021 | 37.25 | 37.43 | 36.69 | 37.07 | 719,728 | -0.54(-1.44%) |
Aug 13, 2021 | 37.99 | 38.18 | 37.56 | 37.61 | 516,619 | -0.29(-0.77%) |
Aug 12, 2021 | 37.78 | 38.33 | 37.67 | 37.90 | 932,389 | +0.04(+0.10%) |
Aug 11, 2021 | 37.44 | 37.96 | 37.07 | 37.86 | 805,289 | +0.70(+1.89%) |
Aug 10, 2021 | 36.46 | 37.21 | 36.21 | 37.16 | 1,430,158 | +0.53(+1.46%) |
Aug 09, 2021 | 37.44 | 37.44 | 36.52 | 36.63 | 1,138,543 | -0.99(-2.64%) |
Aug 06, 2021 | 39.15 | 39.57 | 37.44 | 37.62 | 1,845,589 | -2.52(-6.27%) |
Aug 05, 2021 | 40.26 | 40.83 | 40.09 | 40.14 | 654,286 | +0.24(+0.61%) |
Aug 04, 2021 | 40.03 | 40.43 | 39.79 | 39.89 | 671,547 | -0.56(-1.39%) |
Aug 03, 2021 | 39.39 | 40.53 | 39.14 | 40.46 | 896,306 | +1.10(+2.81%) |
Aug 02, 2021 | 39.64 | 40.57 | 39.30 | 39.35 | 562,242 | -0.04(-0.10%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.20 | 39.39 | 1,089,326 | -0.48(-1.20%) |
Jul 29, 2021 | 39.45 | 40.02 | 39.27 | 39.87 | 594,224 | +0.86(+2.21%) |
Jul 28, 2021 | 39.22 | 39.37 | 38.38 | 39.01 | 710,881 | -0.10(-0.26%) |
Jul 27, 2021 | 38.92 | 39.41 | 38.64 | 39.11 | 259,650 | -0.10(-0.26%) |
Jul 26, 2021 | 39.09 | 39.49 | 38.86 | 39.21 | 303,903 | +0.19(+0.48%) |
Jul 23, 2021 | 39.08 | 39.08 | 38.56 | 39.02 | 259,952 | +0.39(+1.02%) |
Jul 22, 2021 | 39.40 | 39.40 | 38.54 | 38.63 | 457,247 | -0.66(-1.67%) |
Jul 21, 2021 | 38.90 | 39.61 | 38.90 | 39.29 | 454,511 | +0.52(+1.35%) |
Jul 20, 2021 | 37.35 | 38.92 | 37.24 | 38.76 | 707,582 | +1.53(+4.10%) |
Jul 19, 2021 | 37.53 | 37.85 | 37.00 | 37.24 | 679,390 | -1.24(-3.21%) |
Jul 16, 2021 | 39.75 | 39.77 | 38.39 | 38.47 | 696,023 | -0.80(-2.05%) |
Jul 15, 2021 | 39.20 | 39.75 | 38.96 | 39.28 | 774,228 | -0.07(-0.17%) |
Jul 14, 2021 | 39.67 | 40.06 | 39.06 | 39.34 | 671,773 | -0.20(-0.50%) |
Jul 13, 2021 | 39.87 | 40.10 | 39.44 | 39.54 | 604,635 | -0.61(-1.52%) |
Jul 12, 2021 | 39.72 | 40.28 | 39.59 | 40.15 | 1,159,471 | -0.03(-0.07%) |
Jul 09, 2021 | 39.21 | 40.79 | 39.09 | 40.17 | 1,977,021 | +1.72(+4.48%) |
Jul 08, 2021 | 38.06 | 39.03 | 37.53 | 38.45 | 2,346,777 | +0.36(+0.93%) |
Jul 07, 2021 | 37.73 | 38.42 | 37.41 | 38.10 | 1,139,878 | +1.21(+3.27%) |
Jul 06, 2021 | 37.62 | 37.68 | 36.25 | 36.89 | 968,534 | -0.84(-2.23%) |
Jul 02, 2021 | 37.68 | 37.95 | 37.30 | 37.73 | 656,777 | +0.13(+0.35%) |