Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.05 | 33.60 | 32.77 | 32.94 | 105,812 | +0.20(+0.61%) |
Sep 29, 2021 | 33.34 | 33.34 | 32.07 | 32.74 | 115,339 | -0.53(-1.59%) |
Sep 28, 2021 | 33.44 | 34.61 | 33.15 | 33.27 | 94,669 | -1.39(-4.01%) |
Sep 27, 2021 | 33.80 | 34.91 | 33.36 | 34.66 | 99,465 | +0.90(+2.67%) |
Sep 24, 2021 | 33.53 | 34.07 | 32.60 | 33.76 | 85,560 | -0.17(-0.50%) |
Sep 23, 2021 | 33.09 | 34.17 | 33.06 | 33.93 | 94,612 | +0.92(+2.79%) |
Sep 22, 2021 | 32.45 | 33.84 | 32.45 | 33.01 | 88,181 | +0.85(+2.64%) |
Sep 21, 2021 | 33.20 | 33.55 | 31.77 | 32.16 | 86,895 | -0.65(-1.98%) |
Sep 20, 2021 | 33.10 | 33.10 | 32.00 | 32.81 | 177,672 | -1.53(-4.46%) |
Sep 17, 2021 | 34.60 | 34.62 | 33.75 | 34.34 | 139,179 | -0.18(-0.52%) |
Sep 16, 2021 | 34.49 | 35.01 | 34.18 | 34.52 | 99,161 | -0.35(-1.00%) |
Sep 15, 2021 | 34.66 | 35.17 | 33.70 | 34.87 | 147,253 | +0.11(+0.32%) |
Sep 14, 2021 | 35.54 | 35.54 | 34.26 | 34.76 | 162,831 | -0.80(-2.25%) |
Sep 13, 2021 | 35.36 | 35.92 | 34.51 | 35.56 | 107,840 | +0.41(+1.17%) |
Sep 10, 2021 | 35.71 | 36.17 | 34.85 | 35.15 | 78,822 | -0.50(-1.40%) |
Sep 09, 2021 | 34.61 | 35.92 | 34.98 | 35.65 | 106,101 | +0.67(+1.92%) |
Sep 08, 2021 | 34.92 | 35.15 | 34.14 | 34.98 | 178,988 | -0.33(-0.93%) |
Sep 07, 2021 | 36.09 | 36.48 | 34.86 | 35.31 | 200,922 | -0.88(-2.43%) |
Sep 03, 2021 | 36.30 | 36.32 | 35.41 | 36.19 | 90,247 | -0.21(-0.58%) |
Sep 02, 2021 | 36.14 | 36.85 | 35.64 | 36.40 | 129,367 | +0.43(+1.20%) |
Sep 01, 2021 | 35.22 | 36.93 | 34.90 | 35.97 | 130,341 | +0.53(+1.50%) |
Aug 31, 2021 | 35.62 | 35.94 | 34.76 | 35.44 | 162,450 | -0.12(-0.34%) |
Aug 30, 2021 | 35.66 | 35.90 | 34.62 | 35.56 | 167,363 | -0.01(-0.03%) |
Aug 27, 2021 | 33.64 | 36.31 | 33.64 | 35.57 | 264,702 | +1.98(+5.89%) |
Aug 26, 2021 | 38.54 | 38.71 | 33.04 | 33.59 | 790,941 | -5.13(-13.25%) |
Aug 25, 2021 | 39.58 | 40.43 | 38.60 | 38.72 | 195,424 | -0.51(-1.30%) |
Aug 24, 2021 | 38.62 | 39.50 | 38.15 | 39.23 | 192,644 | +1.48(+3.92%) |
Aug 23, 2021 | 37.50 | 38.00 | 37.05 | 37.75 | 135,591 | +0.90(+2.44%) |
Aug 20, 2021 | 36.00 | 37.00 | 35.94 | 36.85 | 122,828 | +0.79(+2.19%) |
Aug 19, 2021 | 36.22 | 36.53 | 35.51 | 36.06 | 114,103 | -0.60(-1.64%) |
Aug 18, 2021 | 36.32 | 37.76 | 35.85 | 36.66 | 104,956 | +0.44(+1.21%) |
Aug 17, 2021 | 36.79 | 36.97 | 35.34 | 36.22 | 237,826 | -1.17(-3.13%) |
Aug 16, 2021 | 38.22 | 38.22 | 36.88 | 37.39 | 128,239 | -1.03(-2.68%) |
Aug 13, 2021 | 39.65 | 39.65 | 38.25 | 38.42 | 122,957 | -1.08(-2.73%) |
Aug 12, 2021 | 38.50 | 39.95 | 38.24 | 39.50 | 186,796 | +1.20(+3.13%) |
Aug 11, 2021 | 37.79 | 38.67 | 36.65 | 38.30 | 244,402 | +0.27(+0.71%) |
Aug 10, 2021 | 39.00 | 39.56 | 37.25 | 38.03 | 246,008 | -0.96(-2.46%) |
Aug 09, 2021 | 39.06 | 39.75 | 38.80 | 38.99 | 261,421 | +0.01(+0.03%) |
Aug 06, 2021 | 39.88 | 40.38 | 38.50 | 38.98 | 211,581 | -0.62(-1.57%) |
Aug 05, 2021 | 37.68 | 40.25 | 37.68 | 39.60 | 199,773 | +2.29(+6.14%) |
Aug 04, 2021 | 36.70 | 37.74 | 36.40 | 37.31 | 183,118 | +0.35(+0.95%) |
Aug 03, 2021 | 38.02 | 38.49 | 35.63 | 36.96 | 300,542 | -1.21(-3.17%) |
Aug 02, 2021 | 38.50 | 39.36 | 37.87 | 38.17 | 317,521 | +0.89(+2.39%) |
Jul 30, 2021 | 36.76 | 37.70 | 36.33 | 37.28 | 296,829 | +0.64(+1.75%) |
Jul 29, 2021 | 35.64 | 36.95 | 34.57 | 36.64 | 361,086 | +1.55(+4.42%) |
Jul 28, 2021 | 32.08 | 35.73 | 32.00 | 35.09 | 496,355 | +4.29(+13.93%) |
Jul 27, 2021 | 30.54 | 31.00 | 29.68 | 30.80 | 136,099 | +0.00(+0.00%) |
Jul 26, 2021 | 31.00 | 31.56 | 30.20 | 30.80 | 123,422 | -0.18(-0.58%) |
Jul 23, 2021 | 31.03 | 31.38 | 30.47 | 30.98 | 97,770 | +0.05(+0.16%) |
Jul 22, 2021 | 32.31 | 32.52 | 30.21 | 30.93 | 183,910 | -0.33(-1.06%) |
Jul 21, 2021 | 30.07 | 31.44 | 30.07 | 31.26 | 100,279 | +1.21(+4.03%) |
Jul 20, 2021 | 28.65 | 30.16 | 28.54 | 30.05 | 167,257 | +1.44(+5.03%) |
Jul 19, 2021 | 28.10 | 29.34 | 27.90 | 28.61 | 225,535 | -0.47(-1.62%) |
Jul 16, 2021 | 30.00 | 30.55 | 29.06 | 29.08 | 125,507 | -0.67(-2.25%) |
Jul 15, 2021 | 29.92 | 30.64 | 29.17 | 29.75 | 146,736 | -0.39(-1.29%) |
Jul 14, 2021 | 31.64 | 31.88 | 30.05 | 30.14 | 149,273 | -1.29(-4.10%) |
Jul 13, 2021 | 31.86 | 31.90 | 31.03 | 31.43 | 161,660 | -0.69(-2.15%) |
Jul 12, 2021 | 31.90 | 32.23 | 31.08 | 32.12 | 140,842 | +0.22(+0.69%) |
Jul 09, 2021 | 31.69 | 31.96 | 31.08 | 31.90 | 120,706 | +0.59(+1.88%) |
Jul 08, 2021 | 29.81 | 31.38 | 28.91 | 31.31 | 222,325 | +0.55(+1.79%) |
Jul 07, 2021 | 32.63 | 32.65 | 30.30 | 30.76 | 211,788 | -2.03(-6.19%) |
Jul 06, 2021 | 32.02 | 32.87 | 31.00 | 32.79 | 180,774 | +0.91(+2.85%) |
Jul 02, 2021 | 32.62 | 32.62 | 31.23 | 31.88 | 181,540 | -0.45(-1.39%) |