Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.34 | 30.59 | 29.29 | 30.03 | 1,857,424 | -0.14(-0.46%) |
Sep 29, 2021 | 31.74 | 32.00 | 30.13 | 30.17 | 1,022,840 | -1.39(-4.40%) |
Sep 28, 2021 | 31.82 | 32.25 | 30.46 | 31.56 | 1,032,337 | -0.45(-1.41%) |
Sep 27, 2021 | 32.88 | 33.21 | 31.41 | 32.01 | 1,437,039 | -1.14(-3.44%) |
Sep 24, 2021 | 32.55 | 33.45 | 31.42 | 33.15 | 1,292,508 | -0.87(-2.56%) |
Sep 23, 2021 | 34.09 | 34.56 | 33.37 | 34.02 | 464,749 | +0.03(+0.09%) |
Sep 22, 2021 | 33.86 | 34.38 | 32.65 | 33.99 | 500,826 | +0.56(+1.68%) |
Sep 21, 2021 | 33.53 | 33.61 | 31.92 | 33.43 | 750,110 | +0.35(+1.06%) |
Sep 20, 2021 | 33.89 | 35.22 | 32.20 | 33.08 | 1,522,486 | -1.86(-5.32%) |
Sep 17, 2021 | 34.60 | 35.68 | 34.25 | 34.94 | 1,261,972 | +0.71(+2.07%) |
Sep 16, 2021 | 33.47 | 34.89 | 32.18 | 34.23 | 1,372,897 | +1.17(+3.54%) |
Sep 15, 2021 | 32.62 | 33.29 | 31.23 | 33.06 | 1,613,799 | -0.40(-1.20%) |
Sep 14, 2021 | 33.64 | 34.50 | 32.42 | 33.46 | 917,478 | -0.43(-1.27%) |
Sep 13, 2021 | 33.84 | 34.61 | 32.89 | 33.89 | 1,672,373 | +0.90(+2.73%) |
Sep 10, 2021 | 35.02 | 36.38 | 32.86 | 32.99 | 1,381,612 | -2.15(-6.12%) |
Sep 09, 2021 | 33.02 | 35.97 | 32.50 | 35.14 | 3,134,284 | -0.11(-0.31%) |
Sep 08, 2021 | 37.45 | 37.45 | 31.30 | 35.25 | 7,424,092 | -1.59(-4.32%) |
Sep 07, 2021 | 37.00 | 38.88 | 35.66 | 36.84 | 905,959 | -0.21(-0.57%) |
Sep 03, 2021 | 37.00 | 37.56 | 35.10 | 37.05 | 885,594 | +0.00(+0.00%) |
Sep 02, 2021 | 36.85 | 38.18 | 36.24 | 37.05 | 1,008,883 | +0.06(+0.16%) |
Sep 01, 2021 | 38.25 | 39.98 | 36.87 | 36.99 | 1,023,522 | -1.40(-3.65%) |
Aug 31, 2021 | 41.08 | 41.14 | 38.11 | 38.39 | 1,034,606 | -2.27(-5.58%) |
Aug 30, 2021 | 44.97 | 44.97 | 40.47 | 40.66 | 740,760 | -4.41(-9.78%) |
Aug 27, 2021 | 47.03 | 49.00 | 44.53 | 45.07 | 954,447 | -1.49(-3.20%) |
Aug 26, 2021 | 45.20 | 47.86 | 44.53 | 46.56 | 929,475 | +1.40(+3.10%) |
Aug 25, 2021 | 38.95 | 45.23 | 38.95 | 45.16 | 1,686,809 | +6.78(+17.67%) |
Aug 24, 2021 | 36.84 | 39.47 | 36.84 | 38.38 | 784,973 | +1.97(+5.41%) |
Aug 23, 2021 | 34.14 | 36.50 | 34.14 | 36.41 | 256,938 | +2.42(+7.12%) |
Aug 20, 2021 | 33.84 | 34.94 | 33.24 | 33.99 | 214,098 | +0.09(+0.27%) |
Aug 19, 2021 | 34.05 | 34.58 | 33.26 | 33.90 | 231,544 | -0.14(-0.41%) |
Aug 18, 2021 | 34.00 | 34.94 | 33.62 | 34.04 | 210,195 | +0.24(+0.71%) |
Aug 17, 2021 | 34.59 | 35.04 | 33.40 | 33.80 | 286,525 | -1.50(-4.25%) |
Aug 16, 2021 | 36.67 | 36.67 | 34.55 | 35.30 | 322,459 | -1.44(-3.92%) |
Aug 13, 2021 | 36.90 | 37.77 | 36.43 | 36.74 | 173,280 | -0.39(-1.05%) |
Aug 12, 2021 | 35.88 | 38.11 | 35.81 | 37.13 | 360,719 | +1.24(+3.46%) |
Aug 11, 2021 | 35.49 | 36.46 | 33.66 | 35.89 | 902,135 | -1.51(-4.04%) |
Aug 10, 2021 | 38.11 | 39.62 | 37.11 | 37.40 | 767,208 | -0.61(-1.60%) |
Aug 09, 2021 | 35.68 | 38.45 | 35.35 | 38.01 | 435,217 | +2.30(+6.44%) |
Aug 06, 2021 | 35.71 | 36.00 | 34.33 | 35.71 | 193,423 | +0.20(+0.56%) |
Aug 05, 2021 | 36.49 | 36.90 | 35.01 | 35.51 | 172,050 | -0.95(-2.61%) |
Aug 04, 2021 | 35.21 | 36.67 | 35.05 | 36.46 | 163,982 | +0.94(+2.65%) |
Aug 03, 2021 | 36.41 | 36.41 | 34.21 | 35.52 | 208,885 | -0.50(-1.39%) |
Aug 02, 2021 | 35.71 | 36.49 | 34.70 | 36.02 | 133,724 | +0.95(+2.71%) |
Jul 30, 2021 | 33.90 | 35.44 | 33.50 | 35.07 | 175,717 | +0.84(+2.45%) |
Jul 29, 2021 | 35.69 | 36.33 | 34.18 | 34.23 | 213,140 | -1.50(-4.20%) |
Jul 28, 2021 | 36.02 | 37.16 | 35.21 | 35.73 | 421,744 | +0.40(+1.13%) |
Jul 27, 2021 | 36.97 | 37.22 | 34.52 | 35.33 | 383,191 | -1.88(-5.05%) |
Jul 26, 2021 | 39.80 | 39.99 | 36.91 | 37.21 | 442,679 | -2.59(-6.51%) |
Jul 23, 2021 | 40.00 | 40.98 | 38.85 | 39.80 | 304,435 | +0.44(+1.12%) |
Jul 22, 2021 | 37.29 | 39.53 | 37.29 | 39.36 | 331,606 | +2.21(+5.95%) |
Jul 21, 2021 | 37.18 | 37.19 | 35.77 | 37.15 | 287,658 | +0.13(+0.35%) |
Jul 20, 2021 | 34.72 | 37.51 | 34.45 | 37.02 | 448,404 | +2.54(+7.37%) |
Jul 19, 2021 | 33.28 | 34.76 | 33.03 | 34.48 | 273,740 | -0.06(-0.17%) |
Jul 16, 2021 | 34.00 | 35.30 | 33.68 | 34.54 | 287,289 | +0.93(+2.77%) |
Jul 15, 2021 | 32.69 | 33.83 | 30.64 | 33.61 | 533,778 | +0.62(+1.88%) |
Jul 14, 2021 | 37.10 | 37.91 | 32.00 | 32.99 | 1,192,976 | -3.92(-10.62%) |
Jul 13, 2021 | 36.49 | 37.92 | 36.03 | 36.91 | 554,018 | +0.37(+1.01%) |
Jul 12, 2021 | 35.08 | 36.81 | 33.92 | 36.54 | 397,728 | +1.83(+5.27%) |
Jul 09, 2021 | 34.18 | 34.74 | 33.58 | 34.71 | 188,483 | +0.53(+1.55%) |
Jul 08, 2021 | 33.09 | 34.50 | 32.75 | 34.18 | 309,547 | -0.21(-0.61%) |
Jul 07, 2021 | 35.13 | 36.95 | 33.96 | 34.39 | 515,574 | -0.40(-1.15%) |
Jul 06, 2021 | 34.65 | 35.49 | 34.06 | 34.79 | 209,946 | +0.31(+0.90%) |
Jul 02, 2021 | 34.38 | 35.09 | 33.32 | 34.48 | 213,118 | +0.20(+0.58%) |