Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.91 | 29.93 | 28.77 | 29.37 | 1,225,845 | -0.33(-1.11%) |
Sep 29, 2021 | 31.05 | 31.16 | 29.56 | 29.70 | 852,301 | -1.02(-3.32%) |
Sep 28, 2021 | 31.70 | 31.85 | 30.20 | 30.72 | 1,694,853 | -1.60(-4.95%) |
Sep 27, 2021 | 32.78 | 33.42 | 32.31 | 32.32 | 1,261,244 | -0.68(-2.06%) |
Sep 24, 2021 | 32.63 | 33.09 | 31.70 | 33.00 | 1,216,615 | +0.02(+0.06%) |
Sep 23, 2021 | 33.43 | 33.43 | 32.23 | 32.98 | 1,570,591 | +0.07(+0.21%) |
Sep 22, 2021 | 33.24 | 34.16 | 32.52 | 32.91 | 1,459,378 | +0.52(+1.61%) |
Sep 21, 2021 | 32.50 | 33.23 | 32.06 | 32.39 | 1,608,599 | +0.20(+0.62%) |
Sep 20, 2021 | 31.96 | 33.08 | 31.25 | 32.19 | 1,799,318 | -0.93(-2.81%) |
Sep 17, 2021 | 34.63 | 34.64 | 32.98 | 33.12 | 2,744,350 | -1.77(-5.07%) |
Sep 16, 2021 | 34.27 | 35.46 | 33.65 | 34.89 | 1,549,712 | +0.63(+1.84%) |
Sep 15, 2021 | 34.10 | 34.66 | 33.40 | 34.26 | 2,197,410 | +0.20(+0.59%) |
Sep 14, 2021 | 37.78 | 38.43 | 33.91 | 34.06 | 2,319,133 | -3.85(-10.16%) |
Sep 13, 2021 | 39.47 | 39.77 | 37.63 | 37.91 | 1,166,703 | -1.53(-3.88%) |
Sep 10, 2021 | 40.10 | 40.89 | 39.18 | 39.44 | 1,193,499 | +0.15(+0.38%) |
Sep 09, 2021 | 38.62 | 39.39 | 38.51 | 39.29 | 436,624 | +0.47(+1.21%) |
Sep 08, 2021 | 39.77 | 39.77 | 38.46 | 38.82 | 436,561 | -0.94(-2.36%) |
Sep 07, 2021 | 40.13 | 40.50 | 39.00 | 39.76 | 554,365 | -0.34(-0.85%) |
Sep 03, 2021 | 39.83 | 41.27 | 39.61 | 40.10 | 594,917 | +0.25(+0.63%) |
Sep 02, 2021 | 39.00 | 40.11 | 38.83 | 39.85 | 682,457 | +0.65(+1.66%) |
Sep 01, 2021 | 38.10 | 39.38 | 37.28 | 39.20 | 836,345 | +1.08(+2.83%) |
Aug 31, 2021 | 38.20 | 38.63 | 37.41 | 38.12 | 2,000,305 | +0.03(+0.08%) |
Aug 30, 2021 | 37.81 | 39.30 | 37.66 | 38.09 | 997,954 | +0.28(+0.74%) |
Aug 27, 2021 | 37.00 | 38.60 | 37.00 | 37.81 | 932,783 | +0.81(+2.19%) |
Aug 26, 2021 | 35.86 | 37.18 | 35.86 | 37.00 | 574,395 | +0.76(+2.10%) |
Aug 25, 2021 | 35.71 | 36.76 | 35.27 | 36.24 | 696,377 | +0.33(+0.92%) |
Aug 24, 2021 | 36.30 | 36.87 | 34.68 | 35.91 | 1,805,638 | +0.04(+0.11%) |
Aug 23, 2021 | 33.43 | 36.31 | 33.31 | 35.87 | 2,905,984 | +2.71(+8.17%) |
Aug 20, 2021 | 31.29 | 33.35 | 30.60 | 33.16 | 2,645,890 | +2.78(+9.15%) |
Aug 19, 2021 | 30.89 | 30.97 | 29.89 | 30.38 | 1,743,080 | -0.67(-2.16%) |
Aug 18, 2021 | 29.68 | 31.70 | 29.31 | 31.05 | 1,773,447 | +1.54(+5.22%) |
Aug 17, 2021 | 30.28 | 30.46 | 29.17 | 29.51 | 1,098,041 | -1.09(-3.56%) |
Aug 16, 2021 | 31.95 | 32.28 | 30.14 | 30.60 | 3,028,499 | -2.01(-6.16%) |
Aug 13, 2021 | 33.51 | 33.82 | 32.58 | 32.61 | 715,354 | -1.17(-3.46%) |
Aug 12, 2021 | 33.19 | 34.45 | 32.83 | 33.78 | 1,111,415 | +0.58(+1.75%) |
Aug 11, 2021 | 34.66 | 34.83 | 33.06 | 33.20 | 1,810,220 | -1.65(-4.73%) |
Aug 10, 2021 | 35.40 | 35.66 | 34.00 | 34.85 | 1,655,713 | -0.30(-0.85%) |
Aug 09, 2021 | 36.76 | 37.55 | 34.85 | 35.15 | 3,209,865 | -2.12(-5.69%) |
Aug 06, 2021 | 43.00 | 43.10 | 36.46 | 37.27 | 7,427,972 | -7.83(-17.36%) |
Aug 05, 2021 | 45.61 | 45.78 | 44.11 | 45.10 | 803,220 | -0.58(-1.27%) |
Aug 04, 2021 | 43.76 | 45.88 | 43.76 | 45.68 | 653,324 | +1.61(+3.65%) |
Aug 03, 2021 | 44.58 | 44.58 | 43.31 | 44.07 | 309,251 | -0.65(-1.45%) |
Aug 02, 2021 | 45.00 | 45.24 | 44.00 | 44.72 | 600,586 | -0.08(-0.18%) |
Jul 30, 2021 | 45.95 | 46.89 | 44.74 | 44.80 | 560,992 | -1.38(-2.99%) |
Jul 29, 2021 | 46.51 | 47.50 | 45.94 | 46.18 | 592,025 | -0.05(-0.11%) |
Jul 28, 2021 | 44.86 | 47.17 | 44.85 | 46.23 | 459,802 | +1.34(+2.99%) |
Jul 27, 2021 | 45.03 | 45.24 | 42.83 | 44.89 | 883,468 | -0.14(-0.31%) |
Jul 26, 2021 | 43.84 | 46.30 | 43.69 | 45.03 | 945,179 | +0.86(+1.95%) |
Jul 23, 2021 | 43.42 | 44.59 | 43.26 | 44.17 | 897,146 | +0.41(+0.94%) |
Jul 22, 2021 | 43.64 | 44.39 | 43.20 | 43.76 | 447,975 | -0.24(-0.55%) |
Jul 21, 2021 | 44.40 | 44.81 | 42.88 | 44.00 | 728,310 | -0.84(-1.87%) |
Jul 20, 2021 | 43.38 | 45.62 | 42.90 | 44.84 | 951,043 | +1.61(+3.72%) |
Jul 19, 2021 | 43.89 | 44.72 | 42.83 | 43.23 | 1,130,110 | -1.83(-4.06%) |
Jul 16, 2021 | 46.92 | 47.73 | 44.94 | 45.06 | 873,902 | -1.86(-3.96%) |
Jul 15, 2021 | 48.63 | 48.65 | 46.36 | 46.92 | 901,034 | -1.73(-3.56%) |
Jul 14, 2021 | 47.08 | 48.88 | 46.85 | 48.65 | 1,472,420 | +1.61(+3.42%) |
Jul 13, 2021 | 49.10 | 49.20 | 46.70 | 47.04 | 2,512,235 | -2.83(-5.67%) |
Jul 12, 2021 | 50.52 | 51.63 | 49.08 | 49.87 | 1,094,794 | -0.65(-1.29%) |
Jul 09, 2021 | 49.58 | 50.66 | 49.58 | 50.52 | 776,178 | +0.65(+1.30%) |
Jul 08, 2021 | 50.35 | 50.90 | 48.61 | 49.87 | 1,193,957 | -1.80(-3.48%) |
Jul 07, 2021 | 51.57 | 52.06 | 50.56 | 51.67 | 1,198,675 | +0.60(+1.17%) |
Jul 06, 2021 | 49.32 | 51.26 | 49.00 | 51.07 | 715,624 | +1.38(+2.78%) |
Jul 02, 2021 | 50.77 | 50.77 | 48.81 | 49.69 | 694,911 | -1.12(-2.20%) |