Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.83 | 35.33 | 33.60 | 34.59 | 1,145,477 | +1.20(+3.58%) |
Sep 29, 2021 | 33.91 | 33.92 | 32.88 | 33.40 | 1,080,363 | -0.21(-0.64%) |
Sep 28, 2021 | 33.94 | 34.30 | 33.25 | 33.61 | 703,921 | -1.06(-3.06%) |
Sep 27, 2021 | 33.61 | 35.17 | 33.05 | 34.67 | 832,423 | +0.95(+2.82%) |
Sep 24, 2021 | 34.26 | 34.30 | 33.40 | 33.72 | 950,472 | -0.61(-1.78%) |
Sep 23, 2021 | 35.53 | 35.75 | 34.29 | 34.33 | 1,224,867 | -1.01(-2.86%) |
Sep 22, 2021 | 35.23 | 35.96 | 35.08 | 35.34 | 714,761 | +0.45(+1.29%) |
Sep 21, 2021 | 34.61 | 35.36 | 34.23 | 34.89 | 701,201 | +0.58(+1.69%) |
Sep 20, 2021 | 35.66 | 35.79 | 33.95 | 34.31 | 1,182,030 | -2.66(-7.20%) |
Sep 17, 2021 | 36.42 | 37.08 | 36.10 | 36.97 | 887,541 | +0.43(+1.18%) |
Sep 16, 2021 | 37.02 | 37.12 | 36.20 | 36.54 | 735,509 | -1.06(-2.82%) |
Sep 15, 2021 | 36.88 | 37.77 | 36.34 | 37.60 | 619,140 | +0.51(+1.38%) |
Sep 14, 2021 | 37.76 | 38.20 | 36.83 | 37.09 | 574,943 | -0.64(-1.70%) |
Sep 13, 2021 | 36.40 | 37.94 | 35.85 | 37.73 | 771,675 | +1.37(+3.77%) |
Sep 10, 2021 | 37.35 | 37.92 | 36.33 | 36.36 | 600,863 | -0.54(-1.46%) |
Sep 09, 2021 | 36.32 | 37.25 | 36.13 | 36.90 | 564,610 | +0.51(+1.40%) |
Sep 08, 2021 | 37.87 | 38.78 | 36.37 | 36.39 | 1,224,935 | -0.97(-2.60%) |
Sep 07, 2021 | 37.02 | 37.70 | 36.82 | 37.36 | 640,942 | +0.24(+0.65%) |
Sep 03, 2021 | 37.48 | 37.56 | 36.97 | 37.12 | 434,641 | -0.47(-1.25%) |
Sep 02, 2021 | 38.29 | 38.74 | 37.47 | 37.59 | 650,506 | +0.18(+0.48%) |
Sep 01, 2021 | 37.05 | 37.85 | 37.05 | 37.41 | 550,296 | +0.44(+1.19%) |
Aug 31, 2021 | 37.00 | 37.60 | 36.51 | 36.97 | 605,341 | -0.40(-1.07%) |
Aug 30, 2021 | 37.60 | 37.86 | 36.95 | 37.37 | 756,596 | +0.48(+1.30%) |
Aug 27, 2021 | 36.23 | 37.07 | 36.01 | 36.89 | 558,882 | +0.66(+1.82%) |
Aug 26, 2021 | 36.00 | 36.85 | 35.97 | 36.23 | 608,050 | -0.10(-0.28%) |
Aug 25, 2021 | 36.35 | 36.91 | 35.95 | 36.33 | 1,373,881 | +0.33(+0.92%) |
Aug 24, 2021 | 35.35 | 36.42 | 35.18 | 36.00 | 2,116,456 | +1.90(+5.57%) |
Aug 23, 2021 | 32.70 | 34.14 | 32.40 | 34.10 | 2,332,100 | +1.74(+5.38%) |
Aug 20, 2021 | 31.81 | 32.83 | 31.68 | 32.36 | 2,241,905 | +0.37(+1.16%) |
Aug 19, 2021 | 33.85 | 34.04 | 31.97 | 31.99 | 2,393,426 | -2.57(-7.44%) |
Aug 18, 2021 | 35.11 | 35.59 | 34.41 | 34.56 | 1,454,229 | -0.15(-0.43%) |
Aug 17, 2021 | 36.40 | 36.41 | 34.61 | 34.71 | 2,867,258 | -2.35(-6.34%) |
Aug 16, 2021 | 38.03 | 38.20 | 36.61 | 37.06 | 1,531,283 | -1.52(-3.94%) |
Aug 13, 2021 | 40.95 | 41.03 | 38.47 | 38.58 | 2,349,048 | -3.02(-7.26%) |
Aug 12, 2021 | 40.36 | 42.67 | 40.33 | 41.60 | 1,188,683 | +0.12(+0.29%) |
Aug 11, 2021 | 41.96 | 41.99 | 39.67 | 41.48 | 1,529,617 | -0.52(-1.24%) |
Aug 10, 2021 | 41.37 | 42.48 | 41.15 | 42.00 | 858,091 | +1.15(+2.82%) |
Aug 09, 2021 | 40.01 | 41.34 | 39.31 | 40.85 | 575,116 | +0.84(+2.10%) |
Aug 06, 2021 | 39.74 | 41.30 | 39.11 | 40.01 | 790,456 | -0.05(-0.12%) |
Aug 05, 2021 | 41.40 | 41.76 | 39.91 | 40.06 | 617,940 | -1.35(-3.26%) |
Aug 04, 2021 | 41.27 | 42.09 | 40.98 | 41.41 | 868,627 | -0.19(-0.46%) |
Aug 03, 2021 | 40.52 | 41.61 | 40.20 | 41.60 | 793,132 | +1.73(+4.34%) |
Aug 02, 2021 | 40.81 | 41.00 | 39.82 | 39.87 | 520,872 | -0.38(-0.94%) |
Jul 30, 2021 | 40.02 | 41.48 | 39.65 | 40.25 | 1,056,263 | -0.46(-1.13%) |
Jul 29, 2021 | 40.40 | 41.34 | 40.08 | 40.71 | 1,165,197 | +0.69(+1.72%) |
Jul 28, 2021 | 38.28 | 40.37 | 38.19 | 40.02 | 1,225,469 | +1.71(+4.46%) |
Jul 27, 2021 | 38.00 | 38.63 | 37.07 | 38.31 | 1,695,324 | +0.25(+0.66%) |
Jul 26, 2021 | 38.55 | 39.33 | 37.58 | 38.06 | 821,605 | -0.96(-2.46%) |
Jul 23, 2021 | 39.59 | 39.59 | 37.88 | 39.02 | 1,155,698 | -0.66(-1.66%) |
Jul 22, 2021 | 40.59 | 40.63 | 38.84 | 39.68 | 1,056,193 | -0.33(-0.82%) |
Jul 21, 2021 | 38.53 | 40.15 | 38.53 | 40.01 | 915,288 | +1.81(+4.74%) |
Jul 20, 2021 | 38.25 | 38.57 | 36.87 | 38.20 | 767,962 | +0.45(+1.19%) |
Jul 19, 2021 | 36.51 | 37.75 | 36.02 | 37.75 | 1,287,994 | +0.11(+0.29%) |
Jul 16, 2021 | 39.00 | 39.01 | 37.51 | 37.64 | 943,331 | -1.03(-2.66%) |
Jul 15, 2021 | 39.65 | 40.75 | 38.02 | 38.67 | 1,436,386 | -0.94(-2.37%) |
Jul 14, 2021 | 42.18 | 42.36 | 39.30 | 39.61 | 1,859,494 | -2.43(-5.78%) |
Jul 13, 2021 | 42.85 | 42.97 | 41.28 | 42.04 | 1,097,375 | -1.05(-2.44%) |
Jul 12, 2021 | 41.22 | 43.49 | 41.12 | 43.09 | 1,551,580 | +2.28(+5.59%) |
Jul 09, 2021 | 41.65 | 41.65 | 40.20 | 40.81 | 1,118,256 | -0.49(-1.19%) |
Jul 08, 2021 | 41.39 | 41.74 | 39.92 | 41.30 | 1,581,205 | -1.75(-4.07%) |
Jul 07, 2021 | 44.72 | 46.80 | 42.63 | 43.05 | 2,071,041 | -0.69(-1.58%) |
Jul 06, 2021 | 43.12 | 43.84 | 41.74 | 43.74 | 1,321,281 | +0.66(+1.53%) |
Jul 02, 2021 | 43.91 | 44.30 | 42.77 | 43.08 | 867,858 | -0.56(-1.28%) |