Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.10 | 30.85 | 29.63 | 30.66 | 8,060 | +0.56(+1.87%) |
Sep 29, 2021 | 31.60 | 32.19 | 30.00 | 30.10 | 12,090 | -1.59(-5.03%) |
Sep 28, 2021 | 32.91 | 32.91 | 31.41 | 31.69 | 6,141 | -1.69(-5.06%) |
Sep 27, 2021 | 33.85 | 34.29 | 32.82 | 33.38 | 4,851 | -0.56(-1.66%) |
Sep 24, 2021 | 35.91 | 35.93 | 33.47 | 33.94 | 6,407 | -1.22(-3.47%) |
Sep 23, 2021 | 36.39 | 36.39 | 34.13 | 35.16 | 8,031 | +0.75(+2.18%) |
Sep 22, 2021 | 32.44 | 35.44 | 31.04 | 34.41 | 10,592 | +1.78(+5.46%) |
Sep 21, 2021 | 32.07 | 32.82 | 31.41 | 32.63 | 10,524 | +1.22(+3.88%) |
Sep 20, 2021 | 34.69 | 35.82 | 31.04 | 31.41 | 15,661 | -4.97(-13.66%) |
Sep 17, 2021 | 34.79 | 36.38 | 34.51 | 36.38 | 4,038 | +1.69(+4.86%) |
Sep 16, 2021 | 35.44 | 36.00 | 32.91 | 34.69 | 8,798 | -0.38(-1.07%) |
Sep 15, 2021 | 36.47 | 37.41 | 34.88 | 35.07 | 8,805 | -1.85(-5.02%) |
Sep 14, 2021 | 39.10 | 39.10 | 36.38 | 36.92 | 11,952 | -1.52(-3.96%) |
Sep 13, 2021 | 38.26 | 39.29 | 36.76 | 38.44 | 9,712 | +0.09(+0.24%) |
Sep 10, 2021 | 39.66 | 40.13 | 38.07 | 38.35 | 7,393 | -0.84(-2.15%) |
Sep 09, 2021 | 38.91 | 39.57 | 37.60 | 39.19 | 10,072 | +0.09(+0.24%) |
Sep 08, 2021 | 40.98 | 40.98 | 37.51 | 39.10 | 16,414 | -2.44(-5.87%) |
Sep 07, 2021 | 40.04 | 42.10 | 39.94 | 41.54 | 14,377 | +1.59(+3.99%) |
Sep 03, 2021 | 39.38 | 40.13 | 38.07 | 39.94 | 7,376 | +0.66(+1.67%) |
Sep 02, 2021 | 38.72 | 39.79 | 38.35 | 39.29 | 7,194 | +0.28(+0.72%) |
Sep 01, 2021 | 38.54 | 39.66 | 37.83 | 39.01 | 8,804 | +0.09(+0.24%) |
Aug 31, 2021 | 35.82 | 38.91 | 35.72 | 38.91 | 9,527 | +2.11(+5.73%) |
Aug 30, 2021 | 34.51 | 43.13 | 33.76 | 36.80 | 54,513 | +2.30(+6.66%) |
Aug 27, 2021 | 34.13 | 35.07 | 32.98 | 34.51 | 9,102 | +0.75(+2.22%) |
Aug 26, 2021 | 33.94 | 35.63 | 32.54 | 33.76 | 9,115 | -0.09(-0.28%) |
Aug 25, 2021 | 31.41 | 34.03 | 31.41 | 33.85 | 16,963 | +2.44(+7.76%) |
Aug 24, 2021 | 31.69 | 33.51 | 30.85 | 31.41 | 11,760 | -0.56(-1.76%) |
Aug 23, 2021 | 30.94 | 32.82 | 30.94 | 31.97 | 13,658 | +1.31(+4.28%) |
Aug 20, 2021 | 30.47 | 31.41 | 29.72 | 30.66 | 7,654 | +0.47(+1.55%) |
Aug 19, 2021 | 30.94 | 31.46 | 27.38 | 30.19 | 23,875 | -1.41(-4.45%) |
Aug 18, 2021 | 30.75 | 32.71 | 30.29 | 31.60 | 7,241 | +0.28(+0.90%) |
Aug 17, 2021 | 32.44 | 33.28 | 30.00 | 31.32 | 21,818 | -1.13(-3.47%) |
Aug 16, 2021 | 31.88 | 33.41 | 31.88 | 32.44 | 9,874 | -0.09(-0.29%) |
Aug 13, 2021 | 34.69 | 34.73 | 31.60 | 32.54 | 15,820 | -1.97(-5.71%) |
Aug 12, 2021 | 35.91 | 37.13 | 34.32 | 34.51 | 19,013 | -1.22(-3.41%) |
Aug 11, 2021 | 37.13 | 37.60 | 34.69 | 35.72 | 12,122 | -1.41(-3.79%) |
Aug 10, 2021 | 36.57 | 37.97 | 35.72 | 37.13 | 8,661 | +1.22(+3.39%) |
Aug 09, 2021 | 35.26 | 38.63 | 35.26 | 35.91 | 10,624 | +0.47(+1.32%) |
Aug 06, 2021 | 36.38 | 36.38 | 35.02 | 35.44 | 9,391 | -1.03(-2.83%) |
Aug 05, 2021 | 34.79 | 36.57 | 34.79 | 36.47 | 11,239 | +1.31(+3.73%) |
Aug 04, 2021 | 35.97 | 36.57 | 33.47 | 35.16 | 13,072 | -0.94(-2.60%) |
Aug 03, 2021 | 38.44 | 39.29 | 34.79 | 36.10 | 23,317 | -2.25(-5.87%) |
Aug 02, 2021 | 39.85 | 40.08 | 38.16 | 38.35 | 9,640 | -2.06(-5.10%) |
Jul 30, 2021 | 39.94 | 42.01 | 39.38 | 40.41 | 4,681 | -0.38(-0.92%) |
Jul 29, 2021 | 40.04 | 41.30 | 39.85 | 40.79 | 5,661 | +0.28(+0.69%) |
Jul 28, 2021 | 39.19 | 42.92 | 39.19 | 40.51 | 21,024 | +1.22(+3.10%) |
Jul 27, 2021 | 40.98 | 40.98 | 38.16 | 39.29 | 6,715 | -1.97(-4.77%) |
Jul 26, 2021 | 41.73 | 42.54 | 40.53 | 41.26 | 5,046 | -0.28(-0.68%) |
Jul 23, 2021 | 41.26 | 42.04 | 40.04 | 41.54 | 16,834 | +0.09(+0.23%) |
Jul 22, 2021 | 44.16 | 44.54 | 40.60 | 41.44 | 26,634 | -2.53(-5.76%) |
Jul 21, 2021 | 41.16 | 44.44 | 41.16 | 43.98 | 10,702 | +3.00(+7.32%) |
Jul 20, 2021 | 40.32 | 41.44 | 39.38 | 40.98 | 7,828 | +0.75(+1.87%) |
Jul 19, 2021 | 39.66 | 41.16 | 38.91 | 40.23 | 8,981 | -0.84(-2.05%) |
Jul 16, 2021 | 40.60 | 42.66 | 39.57 | 41.07 | 17,330 | +0.42(+1.04%) |
Jul 15, 2021 | 41.07 | 41.38 | 38.21 | 40.65 | 21,702 | -0.80(-1.92%) |
Jul 14, 2021 | 43.32 | 43.32 | 39.66 | 41.44 | 33,365 | -1.59(-3.70%) |
Jul 13, 2021 | 43.41 | 43.79 | 42.57 | 43.04 | 24,969 | -0.38(-0.86%) |
Jul 12, 2021 | 41.44 | 44.04 | 40.98 | 43.41 | 19,779 | +1.41(+3.35%) |
Jul 09, 2021 | 42.29 | 42.66 | 40.79 | 42.01 | 10,165 | -0.09(-0.22%) |
Jul 08, 2021 | 39.38 | 43.35 | 38.91 | 42.10 | 15,803 | +1.31(+3.22%) |
Jul 07, 2021 | 47.82 | 47.82 | 39.01 | 40.79 | 45,656 | -6.09(-13.00%) |
Jul 06, 2021 | 49.23 | 49.51 | 45.48 | 46.88 | 25,017 | -2.91(-5.84%) |
Jul 02, 2021 | 50.73 | 50.96 | 49.31 | 49.79 | 14,132 | -1.59(-3.10%) |