Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.69 | 34.23 | 33.11 | 33.75 | 480,673 | +0.33(+0.99%) |
Sep 29, 2021 | 34.50 | 34.54 | 33.35 | 33.42 | 307,849 | -0.89(-2.59%) |
Sep 28, 2021 | 34.85 | 35.38 | 33.90 | 34.31 | 528,305 | -1.17(-3.30%) |
Sep 27, 2021 | 34.32 | 36.13 | 33.55 | 35.48 | 433,640 | +1.01(+2.93%) |
Sep 24, 2021 | 35.29 | 35.73 | 34.40 | 34.47 | 353,722 | -1.31(-3.66%) |
Sep 23, 2021 | 35.69 | 36.63 | 35.07 | 35.78 | 497,658 | +0.67(+1.91%) |
Sep 22, 2021 | 34.83 | 35.64 | 34.55 | 35.11 | 297,319 | +0.38(+1.09%) |
Sep 21, 2021 | 35.29 | 35.82 | 34.39 | 34.73 | 286,235 | -0.27(-0.77%) |
Sep 20, 2021 | 35.48 | 36.10 | 33.84 | 35.00 | 492,063 | -1.73(-4.71%) |
Sep 17, 2021 | 35.35 | 37.25 | 35.02 | 36.73 | 762,418 | +1.63(+4.64%) |
Sep 16, 2021 | 35.94 | 36.14 | 35.02 | 35.10 | 336,229 | -1.19(-3.28%) |
Sep 15, 2021 | 35.89 | 36.52 | 35.58 | 36.29 | 429,656 | +0.47(+1.31%) |
Sep 14, 2021 | 36.67 | 37.10 | 35.63 | 35.82 | 620,613 | -0.55(-1.51%) |
Sep 13, 2021 | 35.16 | 36.58 | 34.34 | 36.37 | 334,552 | +1.21(+3.44%) |
Sep 10, 2021 | 35.53 | 36.46 | 35.06 | 35.16 | 368,583 | -0.10(-0.28%) |
Sep 09, 2021 | 35.18 | 36.25 | 34.55 | 35.26 | 324,812 | +0.06(+0.17%) |
Sep 08, 2021 | 37.02 | 37.06 | 34.77 | 35.20 | 605,954 | -2.09(-5.60%) |
Sep 07, 2021 | 37.66 | 39.25 | 37.24 | 37.29 | 459,415 | -0.11(-0.29%) |
Sep 03, 2021 | 36.94 | 37.67 | 36.66 | 37.40 | 475,621 | +0.47(+1.27%) |
Sep 02, 2021 | 36.89 | 38.00 | 36.67 | 36.93 | 502,325 | +0.60(+1.65%) |
Sep 01, 2021 | 36.23 | 36.92 | 35.52 | 36.33 | 645,312 | +0.02(+0.06%) |
Aug 31, 2021 | 39.09 | 39.23 | 35.70 | 36.31 | 1,301,102 | -2.99(-7.61%) |
Aug 30, 2021 | 41.34 | 41.93 | 38.81 | 39.30 | 854,817 | -3.30(-7.75%) |
Aug 27, 2021 | 41.43 | 43.32 | 41.43 | 42.60 | 481,705 | +0.86(+2.06%) |
Aug 26, 2021 | 41.37 | 42.94 | 41.37 | 41.74 | 574,971 | +0.36(+0.87%) |
Aug 25, 2021 | 40.65 | 41.86 | 40.37 | 41.38 | 270,723 | +0.85(+2.10%) |
Aug 24, 2021 | 39.42 | 40.59 | 39.26 | 40.53 | 290,075 | +1.53(+3.92%) |
Aug 23, 2021 | 38.16 | 39.27 | 37.04 | 39.00 | 381,747 | +1.30(+3.45%) |
Aug 20, 2021 | 36.09 | 37.94 | 35.97 | 37.70 | 450,986 | +1.47(+4.06%) |
Aug 19, 2021 | 36.40 | 36.94 | 35.53 | 36.23 | 474,999 | -0.67(-1.82%) |
Aug 18, 2021 | 37.30 | 37.84 | 36.44 | 36.90 | 413,451 | -0.33(-0.89%) |
Aug 17, 2021 | 37.96 | 38.53 | 36.50 | 37.23 | 581,845 | -1.39(-3.60%) |
Aug 16, 2021 | 40.83 | 40.83 | 38.36 | 38.62 | 1,036,205 | -2.29(-5.60%) |
Aug 13, 2021 | 42.42 | 42.42 | 40.76 | 40.91 | 277,648 | -1.50(-3.54%) |
Aug 12, 2021 | 42.22 | 42.76 | 41.01 | 42.41 | 304,836 | +0.15(+0.35%) |
Aug 11, 2021 | 43.30 | 43.30 | 41.39 | 42.26 | 335,698 | -0.96(-2.22%) |
Aug 10, 2021 | 43.31 | 44.61 | 42.75 | 43.22 | 454,155 | +0.32(+0.75%) |
Aug 09, 2021 | 41.36 | 43.45 | 41.24 | 42.90 | 515,359 | +1.39(+3.35%) |
Aug 06, 2021 | 41.49 | 42.16 | 39.01 | 41.51 | 533,988 | +1.30(+3.23%) |
Aug 05, 2021 | 38.85 | 40.59 | 38.70 | 40.21 | 549,542 | +1.09(+2.79%) |
Aug 04, 2021 | 38.52 | 40.24 | 38.30 | 39.12 | 573,824 | -0.01(-0.03%) |
Aug 03, 2021 | 38.80 | 39.26 | 37.81 | 39.13 | 315,482 | +0.64(+1.66%) |
Aug 02, 2021 | 39.75 | 40.27 | 38.46 | 38.49 | 329,901 | -0.65(-1.66%) |
Jul 30, 2021 | 37.90 | 39.58 | 37.51 | 39.14 | 428,077 | +0.87(+2.27%) |
Jul 29, 2021 | 39.22 | 39.52 | 38.00 | 38.27 | 358,997 | -0.85(-2.17%) |
Jul 28, 2021 | 37.67 | 39.74 | 36.87 | 39.12 | 836,813 | +2.11(+5.70%) |
Jul 27, 2021 | 37.30 | 38.03 | 35.59 | 37.01 | 788,852 | -0.36(-0.96%) |
Jul 26, 2021 | 37.51 | 38.40 | 36.49 | 37.37 | 634,702 | -0.31(-0.82%) |
Jul 23, 2021 | 38.14 | 38.49 | 34.81 | 37.68 | 3,117,238 | -4.26(-10.16%) |
Jul 22, 2021 | 42.77 | 42.95 | 41.45 | 41.94 | 244,651 | -0.66(-1.55%) |
Jul 21, 2021 | 41.80 | 43.38 | 41.42 | 42.60 | 480,972 | +1.33(+3.22%) |
Jul 20, 2021 | 39.80 | 41.74 | 38.36 | 41.27 | 855,947 | +1.72(+4.35%) |
Jul 19, 2021 | 39.37 | 40.31 | 38.59 | 39.55 | 1,369,295 | -0.96(-2.37%) |
Jul 16, 2021 | 41.56 | 41.85 | 40.35 | 40.51 | 795,793 | -0.17(-0.42%) |
Jul 15, 2021 | 42.96 | 43.44 | 39.84 | 40.68 | 1,537,408 | -2.28(-5.31%) |
Jul 14, 2021 | 46.77 | 46.77 | 42.73 | 42.96 | 527,613 | -3.22(-6.97%) |
Jul 13, 2021 | 45.50 | 46.66 | 44.69 | 46.18 | 395,444 | +0.46(+1.01%) |
Jul 12, 2021 | 45.40 | 45.80 | 44.50 | 45.72 | 336,281 | +0.46(+1.02%) |
Jul 09, 2021 | 45.75 | 45.83 | 45.00 | 45.26 | 239,532 | +0.10(+0.22%) |
Jul 08, 2021 | 44.10 | 45.35 | 43.14 | 45.16 | 326,295 | -0.83(-1.80%) |
Jul 07, 2021 | 47.61 | 48.00 | 45.61 | 45.99 | 292,391 | -1.43(-3.02%) |
Jul 06, 2021 | 47.05 | 47.79 | 46.22 | 47.42 | 389,474 | +0.36(+0.76%) |
Jul 02, 2021 | 48.44 | 48.97 | 46.78 | 47.06 | 292,700 | -1.34(-2.77%) |