Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.75 | 35.16 | 34.22 | 34.10 | 110,252 | +0.05(+0.15%) |
Sep 29, 2021 | 35.33 | 35.35 | 33.91 | 34.05 | 83,047 | -1.00(-2.84%) |
Sep 28, 2021 | 36.50 | 36.96 | 35.02 | 35.05 | 129,066 | -2.86(-7.55%) |
Sep 27, 2021 | 37.40 | 38.11 | 36.66 | 37.91 | 272,871 | -0.21(-0.55%) |
Sep 24, 2021 | 37.61 | 38.27 | 37.45 | 38.12 | 145,275 | -0.26(-0.68%) |
Sep 23, 2021 | 37.70 | 38.58 | 37.33 | 38.38 | 681,874 | +1.19(+3.19%) |
Sep 22, 2021 | 36.08 | 37.38 | 35.91 | 37.19 | 98,915 | +1.56(+4.36%) |
Sep 21, 2021 | 36.00 | 36.07 | 34.93 | 35.64 | 77,236 | +0.22(+0.62%) |
Sep 20, 2021 | 35.79 | 36.04 | 34.31 | 35.42 | 160,158 | -1.98(-5.30%) |
Sep 17, 2021 | 38.40 | 38.40 | 37.13 | 37.40 | 82,280 | -1.07(-2.77%) |
Sep 16, 2021 | 38.02 | 38.65 | 37.46 | 38.47 | 119,011 | +0.11(+0.29%) |
Sep 15, 2021 | 37.89 | 38.41 | 37.34 | 38.36 | 91,865 | +0.47(+1.24%) |
Sep 14, 2021 | 38.16 | 38.48 | 37.68 | 37.89 | 104,971 | -0.09(-0.24%) |
Sep 13, 2021 | 38.28 | 38.42 | 37.02 | 37.98 | 368,855 | +0.43(+1.14%) |
Sep 10, 2021 | 37.50 | 38.57 | 37.48 | 37.55 | 188,188 | +0.62(+1.67%) |
Sep 09, 2021 | 36.81 | 37.33 | 36.79 | 36.93 | 83,110 | +0.15(+0.41%) |
Sep 08, 2021 | 37.48 | 37.48 | 36.08 | 36.78 | 108,333 | -0.92(-2.43%) |
Sep 07, 2021 | 38.07 | 38.07 | 37.32 | 37.70 | 83,492 | -0.43(-1.12%) |
Sep 03, 2021 | 37.60 | 38.34 | 37.60 | 38.13 | 99,156 | +0.59(+1.57%) |
Sep 02, 2021 | 37.77 | 37.88 | 37.28 | 37.54 | 41,724 | +0.08(+0.21%) |
Sep 01, 2021 | 38.22 | 38.26 | 37.46 | 37.46 | 110,368 | -0.42(-1.11%) |
Aug 31, 2021 | 38.60 | 38.60 | 37.23 | 37.88 | 76,297 | -0.59(-1.53%) |
Aug 30, 2021 | 38.78 | 39.33 | 38.27 | 38.47 | 80,723 | +0.20(+0.52%) |
Aug 27, 2021 | 36.99 | 38.42 | 36.99 | 38.27 | 92,663 | +1.54(+4.18%) |
Aug 26, 2021 | 36.98 | 37.15 | 36.20 | 36.73 | 94,754 | -0.23(-0.62%) |
Aug 25, 2021 | 36.49 | 37.40 | 36.49 | 36.96 | 67,524 | +0.63(+1.73%) |
Aug 24, 2021 | 36.51 | 36.71 | 36.14 | 36.34 | 137,410 | -0.11(-0.30%) |
Aug 23, 2021 | 34.82 | 36.53 | 34.82 | 36.45 | 172,530 | +2.19(+6.40%) |
Aug 20, 2021 | 33.66 | 34.28 | 33.31 | 34.25 | 103,221 | +0.86(+2.57%) |
Aug 19, 2021 | 32.40 | 34.01 | 31.80 | 33.40 | 123,775 | +0.79(+2.42%) |
Aug 18, 2021 | 33.59 | 33.82 | 32.52 | 32.61 | 65,616 | -1.01(-3.00%) |
Aug 17, 2021 | 34.41 | 34.41 | 33.08 | 33.61 | 146,928 | -1.35(-3.85%) |
Aug 16, 2021 | 34.98 | 35.22 | 34.24 | 34.96 | 90,976 | -0.32(-0.90%) |
Aug 13, 2021 | 34.77 | 35.30 | 34.66 | 35.28 | 121,431 | +0.50(+1.43%) |
Aug 12, 2021 | 35.34 | 35.34 | 34.18 | 34.78 | 232,686 | -0.67(-1.88%) |
Aug 11, 2021 | 36.07 | 36.14 | 34.59 | 35.45 | 253,248 | -0.27(-0.75%) |
Aug 10, 2021 | 36.90 | 36.90 | 35.29 | 35.72 | 75,057 | -0.97(-2.64%) |
Aug 09, 2021 | 37.24 | 37.27 | 36.41 | 36.69 | 97,948 | -0.32(-0.86%) |
Aug 06, 2021 | 36.93 | 37.44 | 36.76 | 37.00 | 83,842 | -0.32(-0.85%) |
Aug 05, 2021 | 37.78 | 37.78 | 36.95 | 37.32 | 68,946 | -0.09(-0.24%) |
Aug 04, 2021 | 36.70 | 37.62 | 36.59 | 37.41 | 142,812 | +0.99(+2.71%) |
Aug 03, 2021 | 36.09 | 36.66 | 35.29 | 36.43 | 137,611 | +0.49(+1.36%) |
Aug 02, 2021 | 36.02 | 36.83 | 35.77 | 35.94 | 164,998 | +0.46(+1.29%) |
Jul 30, 2021 | 34.51 | 35.67 | 34.50 | 35.48 | 123,640 | +0.36(+1.02%) |
Jul 29, 2021 | 33.97 | 35.29 | 33.89 | 35.12 | 116,642 | +1.26(+3.71%) |
Jul 28, 2021 | 32.90 | 34.13 | 32.75 | 33.86 | 135,542 | +1.12(+3.41%) |
Jul 27, 2021 | 33.56 | 33.56 | 31.36 | 32.75 | 98,747 | -1.14(-3.35%) |
Jul 26, 2021 | 33.52 | 34.11 | 33.51 | 33.88 | 101,839 | -0.08(-0.23%) |
Jul 23, 2021 | 33.94 | 34.00 | 33.15 | 33.96 | 108,019 | +0.12(+0.35%) |
Jul 22, 2021 | 33.96 | 34.23 | 33.38 | 33.84 | 98,479 | -0.40(-1.16%) |
Jul 21, 2021 | 32.46 | 34.28 | 32.46 | 34.24 | 110,167 | +2.04(+6.35%) |
Jul 20, 2021 | 31.81 | 32.65 | 30.88 | 32.20 | 86,017 | +0.68(+2.15%) |
Jul 19, 2021 | 30.40 | 31.72 | 30.17 | 31.52 | 139,081 | +0.30(+0.96%) |
Jul 16, 2021 | 33.14 | 33.28 | 31.11 | 31.22 | 119,258 | -1.60(-4.89%) |
Jul 15, 2021 | 34.31 | 34.31 | 32.44 | 32.83 | 181,878 | -1.62(-4.72%) |
Jul 14, 2021 | 35.53 | 36.00 | 34.38 | 34.45 | 107,085 | -0.55(-1.57%) |
Jul 13, 2021 | 35.31 | 35.44 | 34.79 | 35.00 | 88,566 | -0.50(-1.40%) |
Jul 12, 2021 | 34.93 | 35.52 | 34.74 | 35.50 | 100,918 | +0.92(+2.65%) |
Jul 09, 2021 | 33.78 | 34.67 | 33.33 | 34.58 | 56,704 | +1.00(+2.97%) |
Jul 08, 2021 | 33.04 | 33.95 | 32.75 | 33.58 | 267,098 | -0.97(-2.80%) |
Jul 07, 2021 | 36.11 | 36.28 | 34.38 | 34.55 | 477,477 | -1.09(-3.05%) |
Jul 06, 2021 | 36.14 | 36.26 | 34.79 | 35.64 | 105,044 | -0.12(-0.33%) |
Jul 02, 2021 | 35.89 | 35.89 | 35.22 | 35.76 | 92,082 | +0.60(+1.70%) |