Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.70 | 38.00 | 37.51 | 37.51 | 116,929 | +0.21(+0.56%) |
Sep 29, 2021 | 37.32 | 37.45 | 37.19 | 37.30 | 110,949 | +0.41(+1.12%) |
Sep 28, 2021 | 36.96 | 37.17 | 36.83 | 36.89 | 193,352 | -0.92(-2.43%) |
Sep 27, 2021 | 37.42 | 37.97 | 37.37 | 37.81 | 148,799 | +1.13(+3.08%) |
Sep 24, 2021 | 36.39 | 36.75 | 36.39 | 36.68 | 144,860 | -0.08(-0.21%) |
Sep 23, 2021 | 36.66 | 37.08 | 36.66 | 36.75 | 233,995 | -0.15(-0.42%) |
Sep 22, 2021 | 36.89 | 37.42 | 36.87 | 36.91 | 211,626 | +1.24(+3.46%) |
Sep 21, 2021 | 35.86 | 36.02 | 35.45 | 35.67 | 242,405 | +0.84(+2.42%) |
Sep 20, 2021 | 35.29 | 35.45 | 34.31 | 34.83 | 341,085 | -3.43(-8.96%) |
Sep 17, 2021 | 38.65 | 38.83 | 38.15 | 38.26 | 158,169 | -0.89(-2.28%) |
Sep 16, 2021 | 38.79 | 39.18 | 38.61 | 39.15 | 200,479 | +0.18(+0.45%) |
Sep 15, 2021 | 38.82 | 38.97 | 38.60 | 38.97 | 111,923 | +0.41(+1.06%) |
Sep 14, 2021 | 38.92 | 38.96 | 38.33 | 38.57 | 119,394 | -0.85(-2.14%) |
Sep 13, 2021 | 39.52 | 39.65 | 39.15 | 39.41 | 128,385 | +0.39(+1.00%) |
Sep 10, 2021 | 39.62 | 39.65 | 39.02 | 39.02 | 261,708 | +0.04(+0.10%) |
Sep 09, 2021 | 39.58 | 39.74 | 38.92 | 38.98 | 615,283 | -1.54(-3.80%) |
Sep 08, 2021 | 40.91 | 40.99 | 40.46 | 40.52 | 140,755 | -0.37(-0.91%) |
Sep 07, 2021 | 41.04 | 41.25 | 40.90 | 40.90 | 114,854 | -0.09(-0.23%) |
Sep 03, 2021 | 40.91 | 41.11 | 40.88 | 40.99 | 112,564 | +0.10(+0.25%) |
Sep 02, 2021 | 40.77 | 41.15 | 40.39 | 40.89 | 212,326 | +1.52(+3.87%) |
Sep 01, 2021 | 39.71 | 39.78 | 38.74 | 39.36 | 415,191 | +0.69(+1.78%) |
Aug 31, 2021 | 38.72 | 39.00 | 38.51 | 38.68 | 236,390 | -0.40(-1.02%) |
Aug 30, 2021 | 39.20 | 39.22 | 38.84 | 39.08 | 113,330 | -0.16(-0.40%) |
Aug 27, 2021 | 38.72 | 39.24 | 38.72 | 39.23 | 95,155 | +0.20(+0.52%) |
Aug 26, 2021 | 39.35 | 39.37 | 38.94 | 39.03 | 151,420 | -0.53(-1.34%) |
Aug 25, 2021 | 39.21 | 39.59 | 39.14 | 39.56 | 173,003 | +0.47(+1.21%) |
Aug 24, 2021 | 38.20 | 39.14 | 38.18 | 39.09 | 174,800 | +0.68(+1.77%) |
Aug 23, 2021 | 38.07 | 38.44 | 38.03 | 38.41 | 239,848 | +1.24(+3.35%) |
Aug 20, 2021 | 36.76 | 37.16 | 36.63 | 37.16 | 142,170 | +0.17(+0.45%) |
Aug 19, 2021 | 36.80 | 37.09 | 36.65 | 37.00 | 160,271 | -0.42(-1.12%) |
Aug 18, 2021 | 37.22 | 37.85 | 37.15 | 37.42 | 154,432 | +0.00(+0.00%) |
Aug 17, 2021 | 37.17 | 37.63 | 37.08 | 37.42 | 249,441 | -0.33(-0.88%) |
Aug 16, 2021 | 37.98 | 38.03 | 37.18 | 37.75 | 419,460 | -1.51(-3.85%) |
Aug 13, 2021 | 39.46 | 39.55 | 38.87 | 39.26 | 391,687 | +0.91(+2.37%) |
Aug 12, 2021 | 38.44 | 38.60 | 38.21 | 38.35 | 272,056 | +0.02(+0.05%) |
Aug 11, 2021 | 38.03 | 38.34 | 37.85 | 38.33 | 289,645 | +0.90(+2.40%) |
Aug 10, 2021 | 36.95 | 37.47 | 36.93 | 37.43 | 450,528 | +0.81(+2.20%) |
Aug 09, 2021 | 36.54 | 36.75 | 36.40 | 36.63 | 122,973 | -0.01(-0.03%) |
Aug 06, 2021 | 36.97 | 37.07 | 36.61 | 36.64 | 182,915 | +0.65(+1.80%) |
Aug 05, 2021 | 36.01 | 36.12 | 35.81 | 35.99 | 116,078 | +0.23(+0.65%) |
Aug 04, 2021 | 35.78 | 36.05 | 35.68 | 35.76 | 163,591 | +0.08(+0.23%) |
Aug 03, 2021 | 35.65 | 35.84 | 35.21 | 35.67 | 225,302 | +0.86(+2.47%) |
Aug 02, 2021 | 35.31 | 35.52 | 34.80 | 34.81 | 266,246 | +0.09(+0.27%) |
Jul 30, 2021 | 35.27 | 35.55 | 34.68 | 34.72 | 397,778 | -0.92(-2.57%) |
Jul 29, 2021 | 35.80 | 35.92 | 35.55 | 35.64 | 249,177 | +0.82(+2.37%) |
Jul 28, 2021 | 34.76 | 34.89 | 34.50 | 34.81 | 202,968 | +0.28(+0.80%) |
Jul 27, 2021 | 34.18 | 34.59 | 34.06 | 34.54 | 246,192 | -0.69(-1.95%) |
Jul 26, 2021 | 34.96 | 35.28 | 34.93 | 35.22 | 512,706 | +0.35(+1.01%) |
Jul 23, 2021 | 34.97 | 35.05 | 34.60 | 34.87 | 1,179,417 | +0.31(+0.91%) |
Jul 22, 2021 | 34.99 | 35.01 | 34.44 | 34.55 | 414,277 | -0.44(-1.24%) |
Jul 21, 2021 | 34.31 | 35.01 | 34.31 | 34.99 | 647,545 | +1.56(+4.65%) |
Jul 20, 2021 | 32.67 | 33.53 | 32.63 | 33.43 | 267,917 | +0.36(+1.09%) |
Jul 19, 2021 | 33.52 | 33.59 | 32.82 | 33.07 | 404,686 | -1.54(-4.44%) |
Jul 16, 2021 | 35.26 | 35.26 | 34.52 | 34.61 | 134,154 | -0.56(-1.61%) |
Jul 15, 2021 | 35.17 | 35.52 | 34.91 | 35.17 | 228,849 | +0.45(+1.31%) |
Jul 14, 2021 | 34.73 | 34.84 | 34.55 | 34.72 | 142,399 | -0.19(-0.53%) |
Jul 13, 2021 | 35.15 | 35.16 | 34.80 | 34.91 | 166,788 | -0.56(-1.57%) |
Jul 12, 2021 | 35.13 | 35.59 | 35.10 | 35.46 | 108,065 | -0.07(-0.21%) |
Jul 09, 2021 | 34.95 | 35.56 | 34.83 | 35.54 | 382,485 | +1.41(+4.13%) |
Jul 08, 2021 | 34.23 | 34.40 | 33.92 | 34.13 | 332,185 | -1.45(-4.09%) |
Jul 07, 2021 | 35.52 | 35.72 | 35.37 | 35.58 | 171,198 | +0.18(+0.50%) |
Jul 06, 2021 | 35.90 | 35.90 | 35.23 | 35.41 | 185,508 | -0.42(-1.16%) |
Jul 02, 2021 | 35.58 | 35.93 | 35.40 | 35.82 | 412,745 | +0.13(+0.36%) |