Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,366 | -0.35(-0.94%) |
Sep 29, 2021 | 36.08 | 37.61 | 35.44 | 37.57 | 2,625,854 | +1.22(+3.36%) |
Sep 28, 2021 | 36.04 | 36.36 | 34.60 | 36.35 | 2,750,199 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.78 | 35.46 | 2,138,322 | +2.68(+8.18%) |
Sep 24, 2021 | 32.89 | 33.64 | 32.68 | 32.78 | 1,344,333 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.57 | 33.43 | 1,736,505 | +1.67(+5.27%) |
Sep 22, 2021 | 30.19 | 32.01 | 30.16 | 31.76 | 2,464,727 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,664 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,642 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.05 | 29.77 | 30.18 | 2,837,411 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,848 | +0.32(+1.07%) |
Sep 15, 2021 | 29.22 | 30.34 | 29.07 | 30.16 | 3,473,654 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,062,994 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,400 | +0.91(+3.25%) |
Sep 10, 2021 | 28.79 | 29.05 | 27.99 | 28.01 | 733,469 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.80 | 27.01 | 28.04 | 1,014,727 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,096 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 736,945 | +0.03(+0.11%) |
Sep 03, 2021 | 27.95 | 28.16 | 27.22 | 27.68 | 996,140 | -0.58(-2.04%) |
Sep 02, 2021 | 28.40 | 29.35 | 28.40 | 28.26 | 1,375,115 | +0.36(+1.30%) |
Sep 01, 2021 | 27.80 | 28.09 | 27.29 | 27.90 | 1,158,796 | -0.23(-0.84%) |
Aug 31, 2021 | 27.74 | 28.52 | 27.31 | 28.13 | 1,165,711 | +0.13(+0.45%) |
Aug 30, 2021 | 28.16 | 28.65 | 27.73 | 28.00 | 1,304,854 | -0.06(-0.21%) |
Aug 27, 2021 | 27.06 | 28.55 | 26.94 | 28.06 | 1,304,399 | +1.57(+5.91%) |
Aug 26, 2021 | 26.72 | 27.13 | 26.15 | 26.50 | 1,255,652 | -0.55(-2.03%) |
Aug 25, 2021 | 27.23 | 27.58 | 26.66 | 27.05 | 923,410 | -0.03(-0.11%) |
Aug 24, 2021 | 26.84 | 27.16 | 26.34 | 27.07 | 1,298,218 | +0.74(+2.82%) |
Aug 23, 2021 | 26.41 | 27.13 | 26.16 | 26.33 | 1,898,513 | +1.29(+5.16%) |
Aug 20, 2021 | 24.74 | 25.13 | 24.23 | 25.04 | 1,523,554 | -0.08(-0.31%) |
Aug 19, 2021 | 24.77 | 25.84 | 24.24 | 25.12 | 2,497,742 | -0.50(-1.95%) |
Aug 18, 2021 | 26.95 | 27.26 | 25.57 | 25.62 | 1,317,374 | -1.20(-4.49%) |
Aug 17, 2021 | 25.89 | 27.15 | 26.17 | 26.82 | 1,504,939 | +0.65(+2.47%) |
Aug 16, 2021 | 26.32 | 26.61 | 25.80 | 26.17 | 1,227,838 | -0.83(-3.08%) |
Aug 13, 2021 | 27.86 | 27.90 | 26.88 | 27.01 | 869,309 | -0.97(-3.46%) |
Aug 12, 2021 | 28.20 | 28.81 | 27.37 | 27.97 | 940,144 | -0.26(-0.94%) |
Aug 11, 2021 | 28.03 | 28.41 | 27.07 | 28.24 | 1,302,919 | -0.46(-1.62%) |
Aug 10, 2021 | 27.91 | 29.10 | 27.72 | 28.70 | 971,852 | +1.15(+4.19%) |
Aug 09, 2021 | 27.66 | 28.35 | 27.34 | 27.55 | 1,063,257 | -1.19(-4.15%) |
Aug 06, 2021 | 29.32 | 29.58 | 28.46 | 28.74 | 926,263 | +0.15(+0.51%) |
Aug 05, 2021 | 27.81 | 29.45 | 27.77 | 28.60 | 1,394,621 | +1.29(+4.73%) |
Aug 04, 2021 | 28.41 | 28.97 | 27.21 | 27.31 | 1,928,770 | -1.68(-5.80%) |
Aug 03, 2021 | 28.92 | 29.39 | 28.17 | 28.99 | 1,822,931 | -0.13(-0.44%) |
Aug 02, 2021 | 30.36 | 31.26 | 28.65 | 29.11 | 1,441,812 | -1.09(-3.62%) |
Jul 30, 2021 | 29.94 | 30.22 | 29.12 | 30.21 | 1,077,852 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,753 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.60 | 29.82 | 31.16 | 2,461,481 | +1.36(+4.56%) |
Jul 27, 2021 | 30.31 | 30.46 | 29.33 | 29.80 | 1,378,540 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,145 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,282 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.96 | 30.96 | 1,392,017 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,551 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.47 | 27.87 | 29.18 | 1,754,634 | +1.08(+3.83%) |
Jul 19, 2021 | 29.44 | 30.31 | 27.65 | 28.11 | 3,481,312 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,465,904 | -0.79(-2.49%) |
Jul 15, 2021 | 32.53 | 33.45 | 31.34 | 31.84 | 1,901,096 | -1.02(-3.09%) |
Jul 14, 2021 | 35.15 | 35.93 | 32.61 | 32.86 | 2,058,290 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.33 | 34.10 | 34.75 | 769,850 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,334 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,906 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.18 | 33.30 | 1,044,508 | +0.71(+2.19%) |
Jul 07, 2021 | 33.39 | 34.17 | 32.26 | 32.58 | 958,210 | -0.85(-2.54%) |
Jul 06, 2021 | 35.20 | 35.20 | 32.95 | 33.44 | 1,257,536 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.84 | 34.74 | 35.05 | 772,251 | -0.82(-2.29%) |