Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.20 | 52.35 | 47.27 | 48.42 | 2,955,601 | -2.45(-4.82%) |
Sep 29, 2021 | 46.39 | 51.64 | 46.28 | 50.87 | 3,519,129 | +3.89(+8.28%) |
Sep 28, 2021 | 39.22 | 47.49 | 39.22 | 46.98 | 8,892,792 | +9.01(+23.73%) |
Sep 27, 2021 | 37.25 | 38.99 | 37.25 | 37.97 | 860,581 | +0.93(+2.51%) |
Sep 24, 2021 | 37.33 | 38.03 | 37.00 | 37.04 | 375,495 | -0.32(-0.86%) |
Sep 23, 2021 | 36.70 | 37.47 | 36.47 | 37.36 | 292,990 | +0.88(+2.41%) |
Sep 22, 2021 | 36.68 | 37.20 | 36.46 | 36.48 | 240,277 | +0.22(+0.61%) |
Sep 21, 2021 | 36.07 | 36.81 | 36.00 | 36.26 | 272,273 | +0.34(+0.95%) |
Sep 20, 2021 | 35.89 | 36.74 | 35.48 | 35.92 | 483,574 | -0.92(-2.50%) |
Sep 17, 2021 | 37.18 | 37.25 | 36.45 | 36.84 | 1,190,637 | -0.16(-0.43%) |
Sep 16, 2021 | 37.24 | 37.70 | 36.80 | 37.00 | 347,506 | -0.02(-0.05%) |
Sep 15, 2021 | 36.12 | 37.24 | 36.12 | 37.02 | 443,943 | +0.67(+1.84%) |
Sep 14, 2021 | 37.00 | 37.00 | 36.04 | 36.35 | 500,177 | -0.35(-0.95%) |
Sep 13, 2021 | 36.40 | 37.34 | 36.35 | 36.70 | 431,656 | +0.21(+0.58%) |
Sep 10, 2021 | 36.77 | 36.79 | 35.92 | 36.49 | 311,569 | -0.14(-0.38%) |
Sep 09, 2021 | 36.54 | 37.07 | 35.56 | 36.63 | 367,832 | +0.07(+0.19%) |
Sep 08, 2021 | 36.80 | 36.95 | 36.00 | 36.56 | 348,432 | -0.20(-0.54%) |
Sep 07, 2021 | 36.42 | 37.33 | 36.35 | 36.76 | 244,418 | +0.13(+0.35%) |
Sep 03, 2021 | 36.93 | 37.19 | 36.15 | 36.63 | 215,297 | -0.57(-1.53%) |
Sep 02, 2021 | 37.00 | 38.17 | 36.71 | 37.20 | 451,839 | +0.33(+0.90%) |
Sep 01, 2021 | 36.72 | 37.08 | 36.00 | 36.87 | 402,305 | +0.07(+0.19%) |
Aug 31, 2021 | 36.38 | 37.28 | 36.02 | 36.80 | 620,285 | +0.45(+1.24%) |
Aug 30, 2021 | 35.68 | 36.49 | 35.25 | 36.35 | 340,184 | +0.67(+1.88%) |
Aug 27, 2021 | 34.58 | 35.87 | 34.20 | 35.68 | 345,393 | +0.96(+2.76%) |
Aug 26, 2021 | 34.61 | 34.90 | 34.05 | 34.72 | 278,297 | -0.13(-0.37%) |
Aug 25, 2021 | 34.81 | 35.94 | 34.62 | 34.85 | 575,808 | -0.10(-0.29%) |
Aug 24, 2021 | 34.27 | 35.04 | 33.83 | 34.95 | 383,290 | +0.67(+1.95%) |
Aug 23, 2021 | 34.39 | 34.67 | 33.90 | 34.28 | 347,688 | -0.11(-0.32%) |
Aug 20, 2021 | 32.44 | 34.74 | 32.41 | 34.39 | 425,783 | +1.67(+5.10%) |
Aug 19, 2021 | 33.27 | 34.25 | 32.46 | 32.72 | 395,917 | -0.71(-2.12%) |
Aug 18, 2021 | 34.55 | 34.88 | 33.39 | 33.43 | 353,105 | -1.34(-3.85%) |
Aug 17, 2021 | 33.94 | 34.98 | 33.84 | 34.77 | 388,128 | +0.47(+1.37%) |
Aug 16, 2021 | 33.65 | 34.64 | 33.63 | 34.30 | 617,903 | +0.53(+1.57%) |
Aug 13, 2021 | 34.00 | 34.40 | 33.52 | 33.77 | 280,582 | -0.26(-0.76%) |
Aug 12, 2021 | 34.23 | 34.68 | 33.64 | 34.03 | 271,217 | -0.20(-0.58%) |
Aug 11, 2021 | 33.98 | 34.31 | 33.44 | 34.23 | 264,218 | +0.17(+0.50%) |
Aug 10, 2021 | 34.01 | 34.63 | 33.62 | 34.06 | 333,790 | +0.56(+1.67%) |
Aug 09, 2021 | 33.60 | 33.80 | 33.15 | 33.50 | 298,879 | +0.25(+0.75%) |
Aug 06, 2021 | 34.09 | 34.28 | 33.09 | 33.25 | 314,751 | -0.32(-0.95%) |
Aug 05, 2021 | 32.78 | 34.07 | 32.36 | 33.57 | 706,241 | +1.30(+4.03%) |
Aug 04, 2021 | 32.65 | 32.65 | 31.83 | 32.27 | 396,543 | -0.83(-2.51%) |
Aug 03, 2021 | 32.67 | 33.46 | 31.99 | 33.10 | 454,779 | +0.55(+1.69%) |
Aug 02, 2021 | 33.25 | 33.58 | 32.41 | 32.55 | 431,047 | -0.57(-1.72%) |
Jul 30, 2021 | 33.29 | 33.75 | 32.48 | 33.12 | 363,354 | -0.21(-0.63%) |
Jul 29, 2021 | 32.86 | 34.15 | 32.86 | 33.33 | 454,769 | +0.37(+1.12%) |
Jul 28, 2021 | 32.59 | 33.26 | 32.14 | 32.96 | 549,576 | +0.57(+1.76%) |
Jul 27, 2021 | 32.28 | 32.54 | 31.83 | 32.39 | 223,408 | -0.12(-0.37%) |
Jul 26, 2021 | 32.10 | 33.18 | 32.02 | 32.51 | 465,207 | +0.60(+1.88%) |
Jul 23, 2021 | 31.87 | 32.00 | 31.09 | 31.91 | 382,451 | +0.30(+0.95%) |
Jul 22, 2021 | 32.44 | 32.44 | 31.20 | 31.61 | 506,305 | -1.03(-3.16%) |
Jul 21, 2021 | 32.77 | 33.32 | 32.56 | 32.64 | 307,955 | +0.21(+0.65%) |
Jul 20, 2021 | 32.01 | 32.95 | 31.39 | 32.43 | 558,038 | +0.67(+2.11%) |
Jul 19, 2021 | 30.81 | 31.81 | 30.61 | 31.76 | 775,203 | -0.18(-0.56%) |
Jul 16, 2021 | 33.67 | 33.85 | 31.73 | 31.94 | 665,398 | -1.39(-4.17%) |
Jul 15, 2021 | 32.30 | 33.55 | 31.82 | 33.33 | 587,474 | +1.32(+4.12%) |
Jul 14, 2021 | 34.00 | 34.10 | 31.84 | 32.01 | 1,169,587 | -1.89(-5.58%) |
Jul 13, 2021 | 34.29 | 34.85 | 33.40 | 33.90 | 1,478,853 | -0.58(-1.68%) |
Jul 12, 2021 | 35.94 | 36.11 | 34.35 | 34.48 | 1,133,082 | -1.81(-4.99%) |
Jul 09, 2021 | 36.18 | 36.88 | 35.99 | 36.29 | 332,975 | +0.49(+1.37%) |
Jul 08, 2021 | 34.56 | 36.93 | 34.02 | 35.80 | 594,872 | +0.51(+1.45%) |
Jul 07, 2021 | 35.70 | 35.83 | 34.36 | 35.29 | 570,247 | -0.30(-0.84%) |
Jul 06, 2021 | 35.34 | 35.73 | 34.40 | 35.59 | 556,559 | +0.33(+0.94%) |
Jul 02, 2021 | 36.75 | 36.83 | 35.01 | 35.26 | 1,175,568 | -1.63(-4.42%) |