Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.15 | 36.58 | 35.31 | 36.20 | 56,028 | +0.05(+0.13%) |
Sep 29, 2021 | 36.15 | 36.30 | 35.25 | 36.15 | 47,736 | -0.05(-0.13%) |
Sep 28, 2021 | 37.25 | 37.48 | 36.15 | 36.20 | 124,376 | -0.48(-1.30%) |
Sep 27, 2021 | 34.68 | 36.89 | 34.68 | 36.68 | 128,344 | +2.66(+7.82%) |
Sep 24, 2021 | 33.68 | 34.35 | 33.55 | 34.02 | 35,388 | +0.09(+0.28%) |
Sep 23, 2021 | 32.73 | 34.06 | 32.50 | 33.92 | 51,257 | +1.47(+4.54%) |
Sep 22, 2021 | 32.16 | 33.02 | 32.16 | 32.45 | 30,850 | +0.81(+2.55%) |
Sep 21, 2021 | 32.31 | 32.31 | 30.83 | 31.64 | 40,868 | -0.07(-0.23%) |
Sep 20, 2021 | 31.50 | 32.07 | 31.03 | 31.71 | 101,259 | -1.02(-3.11%) |
Sep 17, 2021 | 33.06 | 33.54 | 32.52 | 32.73 | 22,955 | -0.52(-1.57%) |
Sep 16, 2021 | 33.58 | 33.58 | 32.73 | 33.25 | 28,960 | -0.47(-1.41%) |
Sep 15, 2021 | 32.73 | 33.96 | 32.73 | 33.73 | 82,423 | +1.66(+5.18%) |
Sep 14, 2021 | 33.35 | 33.49 | 31.83 | 32.07 | 41,244 | -0.95(-2.87%) |
Sep 13, 2021 | 32.16 | 33.20 | 32.16 | 33.01 | 116,920 | +1.38(+4.35%) |
Sep 10, 2021 | 32.02 | 32.39 | 31.55 | 31.64 | 20,722 | -0.07(-0.21%) |
Sep 09, 2021 | 31.21 | 32.16 | 30.88 | 31.70 | 34,119 | +0.37(+1.19%) |
Sep 08, 2021 | 32.21 | 32.63 | 31.31 | 31.33 | 96,630 | -0.55(-1.71%) |
Sep 07, 2021 | 31.64 | 32.49 | 31.54 | 31.88 | 37,543 | +0.09(+0.30%) |
Sep 03, 2021 | 32.09 | 32.18 | 31.50 | 31.78 | 35,758 | -0.14(-0.45%) |
Sep 02, 2021 | 31.45 | 32.59 | 31.45 | 31.92 | 73,054 | +0.90(+2.91%) |
Sep 01, 2021 | 30.74 | 31.15 | 30.46 | 31.02 | 35,387 | +0.14(+0.45%) |
Aug 31, 2021 | 30.41 | 31.21 | 30.26 | 30.88 | 23,221 | +0.24(+0.79%) |
Aug 30, 2021 | 31.73 | 31.88 | 30.60 | 30.64 | 71,764 | -0.81(-2.56%) |
Aug 27, 2021 | 29.69 | 31.73 | 29.69 | 31.45 | 178,694 | +2.13(+7.28%) |
Aug 26, 2021 | 29.65 | 29.88 | 29.12 | 29.31 | 68,191 | -0.52(-1.75%) |
Aug 25, 2021 | 29.36 | 30.26 | 29.08 | 29.84 | 26,604 | +0.52(+1.78%) |
Aug 24, 2021 | 28.93 | 29.49 | 28.79 | 29.31 | 44,151 | +0.90(+3.17%) |
Aug 23, 2021 | 27.89 | 28.63 | 27.89 | 28.41 | 475,601 | +1.37(+5.08%) |
Aug 20, 2021 | 26.75 | 27.04 | 26.47 | 27.04 | 45,275 | +0.00(+0.01%) |
Aug 19, 2021 | 27.27 | 27.70 | 26.56 | 27.04 | 187,636 | -1.00(-3.55%) |
Aug 18, 2021 | 28.79 | 29.39 | 28.01 | 28.03 | 36,945 | -0.71(-2.48%) |
Aug 17, 2021 | 28.84 | 29.50 | 28.46 | 28.75 | 62,229 | -0.43(-1.46%) |
Aug 16, 2021 | 29.69 | 29.69 | 28.82 | 29.17 | 84,111 | -0.85(-2.84%) |
Aug 13, 2021 | 31.26 | 31.26 | 30.03 | 30.03 | 58,720 | -1.14(-3.65%) |
Aug 12, 2021 | 31.35 | 31.66 | 30.74 | 31.16 | 89,663 | -0.36(-1.15%) |
Aug 11, 2021 | 31.21 | 31.54 | 30.65 | 31.53 | 41,736 | +0.03(+0.10%) |
Aug 10, 2021 | 30.69 | 31.69 | 30.55 | 31.50 | 37,739 | +1.09(+3.59%) |
Aug 09, 2021 | 30.64 | 30.83 | 29.98 | 30.41 | 54,643 | -0.71(-2.29%) |
Aug 06, 2021 | 31.02 | 31.53 | 30.76 | 31.12 | 30,340 | +0.52(+1.71%) |
Aug 05, 2021 | 30.22 | 31.30 | 30.17 | 30.60 | 47,906 | +0.57(+1.90%) |
Aug 04, 2021 | 31.54 | 31.59 | 29.98 | 30.03 | 94,123 | -1.99(-6.22%) |
Aug 03, 2021 | 31.35 | 32.21 | 30.60 | 32.02 | 132,647 | +0.57(+1.81%) |
Aug 02, 2021 | 32.16 | 33.49 | 31.26 | 31.45 | 249,325 | -0.62(-1.92%) |
Jul 30, 2021 | 32.40 | 32.40 | 31.69 | 32.07 | 66,940 | -0.57(-1.74%) |
Jul 29, 2021 | 33.11 | 33.20 | 32.06 | 32.63 | 284,216 | +0.05(+0.15%) |
Jul 28, 2021 | 32.11 | 32.97 | 31.59 | 32.59 | 199,352 | +0.76(+2.38%) |
Jul 27, 2021 | 32.82 | 32.82 | 31.45 | 31.83 | 39,464 | -1.38(-4.14%) |
Jul 26, 2021 | 32.04 | 33.49 | 32.04 | 33.20 | 97,573 | +1.38(+4.32%) |
Jul 23, 2021 | 32.45 | 32.82 | 31.35 | 31.83 | 176,406 | -0.62(-1.90%) |
Jul 22, 2021 | 33.25 | 33.25 | 31.92 | 32.45 | 86,324 | -0.76(-2.29%) |
Jul 21, 2021 | 32.16 | 33.63 | 32.10 | 33.20 | 102,039 | +1.66(+5.26%) |
Jul 20, 2021 | 30.78 | 31.92 | 30.50 | 31.54 | 91,490 | +0.85(+2.78%) |
Jul 19, 2021 | 30.50 | 31.64 | 30.23 | 30.69 | 212,120 | -1.57(-4.85%) |
Jul 16, 2021 | 33.96 | 34.18 | 32.16 | 32.26 | 299,989 | -1.33(-3.95%) |
Jul 15, 2021 | 34.01 | 34.67 | 33.42 | 33.58 | 291,591 | -0.90(-2.61%) |
Jul 14, 2021 | 36.38 | 37.00 | 34.39 | 34.48 | 159,689 | -1.71(-4.72%) |
Jul 13, 2021 | 36.67 | 36.90 | 36.00 | 36.19 | 41,690 | -0.57(-1.55%) |
Jul 12, 2021 | 36.71 | 37.05 | 35.94 | 36.76 | 95,356 | -0.28(-0.77%) |
Jul 09, 2021 | 36.43 | 37.14 | 36.00 | 37.05 | 140,167 | +1.23(+3.44%) |
Jul 08, 2021 | 34.53 | 36.29 | 34.34 | 35.81 | 174,319 | +0.24(+0.67%) |
Jul 07, 2021 | 36.43 | 37.05 | 34.96 | 35.58 | 294,690 | -0.95(-2.60%) |
Jul 06, 2021 | 38.28 | 38.33 | 36.05 | 36.52 | 355,007 | -1.66(-4.35%) |
Jul 02, 2021 | 39.04 | 39.04 | 38.14 | 38.18 | 175,425 | -0.90(-2.31%) |