Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.75 | 35.16 | 34.22 | 34.10 | 110,253 | +0.05(+0.15%) |
Sep 29, 2021 | 35.33 | 35.35 | 33.91 | 34.05 | 83,048 | -1.00(-2.84%) |
Sep 28, 2021 | 36.50 | 36.96 | 35.02 | 35.05 | 129,067 | -2.86(-7.55%) |
Sep 27, 2021 | 37.40 | 38.11 | 36.66 | 37.91 | 272,874 | -0.21(-0.55%) |
Sep 24, 2021 | 37.61 | 38.26 | 37.45 | 38.12 | 145,277 | -0.26(-0.68%) |
Sep 23, 2021 | 37.70 | 38.58 | 37.33 | 38.38 | 681,883 | +1.19(+3.19%) |
Sep 22, 2021 | 36.08 | 37.38 | 35.91 | 37.19 | 98,917 | +1.56(+4.36%) |
Sep 21, 2021 | 36.00 | 36.07 | 34.93 | 35.64 | 77,237 | +0.22(+0.62%) |
Sep 20, 2021 | 35.79 | 36.04 | 34.31 | 35.42 | 160,160 | -1.98(-5.30%) |
Sep 17, 2021 | 38.40 | 38.40 | 37.13 | 37.40 | 82,282 | -1.07(-2.77%) |
Sep 16, 2021 | 38.02 | 38.65 | 37.46 | 38.47 | 119,013 | +0.11(+0.29%) |
Sep 15, 2021 | 37.89 | 38.41 | 37.34 | 38.36 | 91,867 | +0.47(+1.24%) |
Sep 14, 2021 | 38.16 | 38.48 | 37.68 | 37.89 | 104,973 | -0.09(-0.24%) |
Sep 13, 2021 | 38.28 | 38.42 | 37.02 | 37.98 | 368,860 | +0.43(+1.14%) |
Sep 10, 2021 | 37.50 | 38.57 | 37.48 | 37.55 | 188,191 | +0.62(+1.67%) |
Sep 09, 2021 | 36.81 | 37.33 | 36.79 | 36.93 | 83,111 | +0.15(+0.41%) |
Sep 08, 2021 | 37.48 | 37.48 | 36.08 | 36.78 | 108,334 | -0.92(-2.43%) |
Sep 07, 2021 | 38.07 | 38.07 | 37.32 | 37.70 | 83,493 | -0.43(-1.12%) |
Sep 03, 2021 | 37.60 | 38.34 | 37.60 | 38.13 | 99,157 | +0.59(+1.57%) |
Sep 02, 2021 | 37.77 | 37.88 | 37.28 | 37.54 | 41,724 | +0.08(+0.21%) |
Sep 01, 2021 | 38.22 | 38.26 | 37.46 | 37.46 | 110,370 | -0.42(-1.11%) |
Aug 31, 2021 | 38.60 | 38.60 | 37.23 | 37.88 | 76,298 | -0.59(-1.53%) |
Aug 30, 2021 | 38.78 | 39.33 | 38.27 | 38.47 | 80,724 | +0.20(+0.52%) |
Aug 27, 2021 | 36.99 | 38.42 | 36.99 | 38.27 | 92,664 | +1.54(+4.18%) |
Aug 26, 2021 | 36.98 | 37.15 | 36.20 | 36.73 | 94,756 | -0.23(-0.62%) |
Aug 25, 2021 | 36.49 | 37.40 | 36.49 | 36.96 | 67,525 | +0.63(+1.73%) |
Aug 24, 2021 | 36.51 | 36.71 | 36.14 | 36.34 | 137,411 | -0.11(-0.30%) |
Aug 23, 2021 | 34.82 | 36.53 | 34.82 | 36.45 | 172,533 | +2.19(+6.40%) |
Aug 20, 2021 | 33.66 | 34.28 | 33.31 | 34.25 | 103,222 | +0.86(+2.57%) |
Aug 19, 2021 | 32.40 | 34.01 | 31.80 | 33.39 | 123,777 | +0.79(+2.42%) |
Aug 18, 2021 | 33.59 | 33.82 | 32.52 | 32.61 | 65,617 | -1.01(-3.00%) |
Aug 17, 2021 | 34.41 | 34.41 | 33.08 | 33.61 | 146,930 | -1.35(-3.85%) |
Aug 16, 2021 | 34.98 | 35.22 | 34.24 | 34.96 | 90,977 | -0.32(-0.90%) |
Aug 13, 2021 | 34.77 | 35.30 | 34.66 | 35.28 | 121,432 | +0.50(+1.43%) |
Aug 12, 2021 | 35.34 | 35.34 | 34.18 | 34.78 | 232,689 | -0.67(-1.88%) |
Aug 11, 2021 | 36.07 | 36.14 | 34.59 | 35.45 | 253,252 | -0.27(-0.75%) |
Aug 10, 2021 | 36.90 | 36.90 | 35.29 | 35.72 | 75,058 | -0.97(-2.64%) |
Aug 09, 2021 | 37.24 | 37.27 | 36.41 | 36.68 | 97,950 | -0.32(-0.86%) |
Aug 06, 2021 | 36.93 | 37.44 | 36.76 | 37.00 | 83,843 | -0.32(-0.85%) |
Aug 05, 2021 | 37.78 | 37.78 | 36.95 | 37.32 | 68,947 | -0.09(-0.24%) |
Aug 04, 2021 | 36.69 | 37.62 | 36.58 | 37.41 | 142,813 | +0.99(+2.71%) |
Aug 03, 2021 | 36.09 | 36.66 | 35.29 | 36.43 | 137,613 | +0.49(+1.36%) |
Aug 02, 2021 | 36.02 | 36.83 | 35.77 | 35.94 | 165,000 | +0.46(+1.29%) |
Jul 30, 2021 | 34.51 | 35.67 | 34.50 | 35.48 | 123,641 | +0.36(+1.02%) |
Jul 29, 2021 | 33.97 | 35.29 | 33.89 | 35.12 | 116,643 | +1.26(+3.71%) |
Jul 28, 2021 | 32.90 | 34.13 | 32.75 | 33.86 | 135,544 | +1.12(+3.41%) |
Jul 27, 2021 | 33.56 | 33.56 | 31.36 | 32.75 | 98,748 | -1.14(-3.35%) |
Jul 26, 2021 | 33.51 | 34.11 | 33.50 | 33.88 | 101,840 | -0.08(-0.23%) |
Jul 23, 2021 | 33.94 | 34.00 | 33.15 | 33.96 | 108,020 | +0.12(+0.35%) |
Jul 22, 2021 | 33.96 | 34.23 | 33.38 | 33.84 | 98,480 | -0.40(-1.16%) |
Jul 21, 2021 | 32.46 | 34.28 | 32.46 | 34.24 | 110,168 | +2.04(+6.35%) |
Jul 20, 2021 | 31.81 | 32.65 | 30.88 | 32.20 | 86,018 | +0.68(+2.15%) |
Jul 19, 2021 | 30.40 | 31.72 | 30.17 | 31.52 | 139,083 | +0.30(+0.96%) |
Jul 16, 2021 | 33.14 | 33.28 | 31.11 | 31.22 | 119,260 | -1.60(-4.89%) |
Jul 15, 2021 | 34.31 | 34.31 | 32.44 | 32.83 | 181,880 | -1.62(-4.72%) |
Jul 14, 2021 | 35.53 | 36.00 | 34.38 | 34.45 | 107,086 | -0.55(-1.57%) |
Jul 13, 2021 | 35.31 | 35.44 | 34.79 | 35.00 | 88,567 | -0.50(-1.40%) |
Jul 12, 2021 | 34.93 | 35.52 | 34.74 | 35.50 | 100,919 | +0.92(+2.65%) |
Jul 09, 2021 | 33.78 | 34.67 | 33.33 | 34.58 | 56,704 | +1.00(+2.97%) |
Jul 08, 2021 | 33.04 | 33.95 | 32.75 | 33.58 | 267,101 | -0.97(-2.80%) |
Jul 07, 2021 | 36.11 | 36.28 | 34.38 | 34.55 | 477,483 | -1.09(-3.05%) |
Jul 06, 2021 | 36.14 | 36.26 | 34.79 | 35.64 | 105,045 | -0.12(-0.33%) |
Jul 02, 2021 | 35.89 | 35.89 | 35.22 | 35.76 | 92,083 | +0.60(+1.70%) |