Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.36 | 34.43 | 33.88 | 34.06 | 312,437 | -0.14(-0.41%) |
Sep 29, 2021 | 34.50 | 34.59 | 34.20 | 34.20 | 350,986 | -0.08(-0.23%) |
Sep 28, 2021 | 34.70 | 34.93 | 34.25 | 34.28 | 313,191 | -0.57(-1.64%) |
Sep 27, 2021 | 34.68 | 35.01 | 34.68 | 34.85 | 235,747 | -0.01(-0.03%) |
Sep 24, 2021 | 34.63 | 35.01 | 34.62 | 34.86 | 543,566 | +0.18(+0.52%) |
Sep 23, 2021 | 34.40 | 35.01 | 34.38 | 34.68 | 788,102 | +0.19(+0.55%) |
Sep 22, 2021 | 34.48 | 34.80 | 34.45 | 34.49 | 220,943 | +0.19(+0.55%) |
Sep 21, 2021 | 34.10 | 34.51 | 34.02 | 34.30 | 408,504 | +0.09(+0.26%) |
Sep 20, 2021 | 33.91 | 34.27 | 33.85 | 34.21 | 1,018,079 | -0.48(-1.38%) |
Sep 17, 2021 | 35.14 | 35.14 | 34.69 | 34.69 | 1,224,590 | -0.39(-1.11%) |
Sep 16, 2021 | 35.32 | 35.47 | 34.89 | 35.08 | 606,164 | -0.67(-1.87%) |
Sep 15, 2021 | 35.40 | 35.85 | 35.32 | 35.75 | 397,019 | +0.46(+1.30%) |
Sep 14, 2021 | 35.57 | 35.59 | 35.28 | 35.29 | 473,991 | -0.31(-0.87%) |
Sep 13, 2021 | 34.60 | 36.24 | 34.36 | 35.60 | 2,675,268 | +0.79(+2.27%) |
Sep 10, 2021 | 35.06 | 35.07 | 34.80 | 34.81 | 443,970 | -0.06(-0.17%) |
Sep 09, 2021 | 34.90 | 35.12 | 34.86 | 34.87 | 450,059 | -0.15(-0.43%) |
Sep 08, 2021 | 34.91 | 35.11 | 34.81 | 35.02 | 978,205 | -0.34(-0.96%) |
Sep 07, 2021 | 35.11 | 35.59 | 35.03 | 35.36 | 825,925 | -0.14(-0.39%) |
Sep 03, 2021 | 35.65 | 35.82 | 35.38 | 35.50 | 1,155,847 | -0.61(-1.69%) |
Sep 02, 2021 | 35.98 | 36.18 | 35.84 | 36.11 | 690,647 | -0.27(-0.74%) |
Sep 01, 2021 | 35.74 | 36.54 | 35.57 | 36.38 | 760,395 | +0.58(+1.62%) |
Aug 31, 2021 | 35.80 | 36.28 | 35.62 | 35.80 | 672,904 | +0.05(+0.14%) |
Aug 30, 2021 | 35.81 | 36.04 | 35.75 | 35.75 | 344,280 | -0.13(-0.36%) |
Aug 27, 2021 | 35.93 | 36.06 | 35.85 | 35.88 | 545,071 | -0.24(-0.66%) |
Aug 26, 2021 | 36.00 | 36.18 | 35.91 | 36.12 | 493,117 | -0.06(-0.17%) |
Aug 25, 2021 | 36.15 | 36.29 | 36.03 | 36.18 | 594,248 | -0.47(-1.28%) |
Aug 24, 2021 | 35.95 | 36.76 | 35.93 | 36.65 | 606,103 | +0.64(+1.78%) |
Aug 23, 2021 | 36.11 | 36.21 | 35.96 | 36.01 | 460,800 | -0.09(-0.25%) |
Aug 20, 2021 | 36.26 | 36.34 | 36.07 | 36.10 | 947,057 | -0.40(-1.10%) |
Aug 19, 2021 | 36.20 | 36.54 | 36.16 | 36.50 | 1,294,286 | -0.07(-0.19%) |
Aug 18, 2021 | 36.60 | 37.08 | 36.50 | 36.57 | 603,701 | -0.07(-0.19%) |
Aug 17, 2021 | 36.60 | 36.88 | 36.50 | 36.64 | 795,466 | -0.16(-0.43%) |
Aug 16, 2021 | 36.85 | 37.13 | 36.67 | 36.80 | 1,101,377 | -0.79(-2.10%) |
Aug 13, 2021 | 37.05 | 37.90 | 36.98 | 37.59 | 604,296 | +0.46(+1.24%) |
Aug 12, 2021 | 37.37 | 37.44 | 37.06 | 37.13 | 542,345 | -0.63(-1.67%) |
Aug 11, 2021 | 37.30 | 37.97 | 37.30 | 37.76 | 456,191 | +0.21(+0.56%) |
Aug 10, 2021 | 37.25 | 37.67 | 37.19 | 37.55 | 1,060,969 | +0.01(+0.03%) |
Aug 09, 2021 | 37.60 | 38.00 | 37.47 | 37.54 | 1,026,360 | -1.15(-2.97%) |
Aug 06, 2021 | 38.51 | 38.96 | 38.16 | 38.69 | 1,954,137 | -1.46(-3.64%) |
Aug 05, 2021 | 38.20 | 40.46 | 38.00 | 40.15 | 8,112,746 | +8.90(+28.48%) |
Aug 04, 2021 | 30.94 | 31.37 | 30.92 | 31.25 | 1,027,378 | +0.21(+0.68%) |
Aug 03, 2021 | 30.94 | 31.14 | 30.86 | 31.04 | 920,859 | -0.11(-0.35%) |
Aug 02, 2021 | 31.08 | 31.39 | 30.86 | 31.15 | 1,230,766 | -0.17(-0.54%) |
Jul 30, 2021 | 30.93 | 31.40 | 30.92 | 31.32 | 1,871,591 | +0.22(+0.71%) |
Jul 29, 2021 | 31.03 | 31.29 | 31.03 | 31.10 | 579,399 | -0.01(-0.03%) |
Jul 28, 2021 | 31.06 | 31.30 | 30.45 | 31.11 | 2,276,547 | -0.29(-0.92%) |
Jul 27, 2021 | 31.48 | 31.53 | 31.20 | 31.40 | 2,182,513 | -0.90(-2.79%) |
Jul 26, 2021 | 31.14 | 32.70 | 31.14 | 32.30 | 2,982,844 | +1.13(+3.63%) |
Jul 23, 2021 | 30.99 | 31.36 | 30.94 | 31.17 | 14,131,727 | +11.24(+56.40%) |
Jul 22, 2021 | 20.37 | 20.37 | 19.75 | 19.93 | 471,187 | -0.37(-1.82%) |
Jul 21, 2021 | 20.29 | 20.62 | 19.97 | 20.30 | 308,321 | +0.32(+1.60%) |
Jul 20, 2021 | 19.79 | 20.20 | 19.70 | 19.98 | 778,968 | +0.14(+0.71%) |
Jul 19, 2021 | 19.45 | 20.67 | 19.28 | 19.84 | 1,130,393 | +0.14(+0.71%) |
Jul 16, 2021 | 20.79 | 20.84 | 19.60 | 19.70 | 497,589 | -1.21(-5.79%) |
Jul 15, 2021 | 20.82 | 21.20 | 20.62 | 20.91 | 461,971 | -0.40(-1.88%) |
Jul 14, 2021 | 21.37 | 21.55 | 20.97 | 21.31 | 340,412 | -0.05(-0.23%) |
Jul 13, 2021 | 21.55 | 21.63 | 21.21 | 21.36 | 295,184 | -0.24(-1.11%) |
Jul 12, 2021 | 21.52 | 21.77 | 21.38 | 21.60 | 234,687 | -0.06(-0.28%) |
Jul 09, 2021 | 21.40 | 21.75 | 21.40 | 21.66 | 342,665 | +0.44(+2.07%) |
Jul 08, 2021 | 20.91 | 21.37 | 20.66 | 21.22 | 395,489 | +0.02(+0.09%) |
Jul 07, 2021 | 21.77 | 21.89 | 20.89 | 21.20 | 609,890 | -0.70(-3.20%) |
Jul 06, 2021 | 22.59 | 22.61 | 21.44 | 21.90 | 699,072 | -0.84(-3.69%) |
Jul 02, 2021 | 23.15 | 23.19 | 22.34 | 22.74 | 512,651 | -0.24(-1.04%) |