Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.90 | 37.22 | 35.69 | 36.65 | 225,525 | +0.54(+1.50%) |
Sep 29, 2021 | 36.31 | 37.05 | 36.03 | 36.11 | 491,022 | +0.44(+1.23%) |
Sep 28, 2021 | 35.74 | 36.51 | 35.11 | 35.67 | 327,982 | -0.37(-1.03%) |
Sep 27, 2021 | 35.36 | 36.86 | 35.10 | 36.04 | 613,817 | +0.67(+1.89%) |
Sep 24, 2021 | 35.53 | 36.26 | 35.14 | 35.37 | 224,333 | -0.32(-0.90%) |
Sep 23, 2021 | 35.17 | 36.04 | 34.41 | 35.69 | 471,004 | +0.67(+1.91%) |
Sep 22, 2021 | 33.58 | 35.23 | 33.01 | 35.02 | 296,303 | +1.19(+3.52%) |
Sep 21, 2021 | 33.63 | 34.35 | 33.57 | 33.83 | 251,104 | +0.24(+0.71%) |
Sep 20, 2021 | 33.96 | 34.47 | 32.90 | 33.59 | 349,054 | -1.31(-3.75%) |
Sep 17, 2021 | 34.75 | 35.64 | 34.52 | 34.90 | 210,914 | -0.04(-0.11%) |
Sep 16, 2021 | 35.14 | 35.50 | 34.62 | 34.94 | 87,317 | -0.20(-0.57%) |
Sep 15, 2021 | 34.87 | 35.50 | 34.20 | 35.14 | 720,957 | -0.08(-0.23%) |
Sep 14, 2021 | 36.58 | 36.91 | 34.99 | 35.22 | 244,493 | -1.28(-3.51%) |
Sep 13, 2021 | 36.00 | 36.52 | 35.56 | 36.50 | 417,750 | +0.76(+2.13%) |
Sep 10, 2021 | 36.03 | 36.47 | 35.60 | 35.74 | 173,711 | -0.23(-0.64%) |
Sep 09, 2021 | 34.84 | 35.98 | 34.25 | 35.97 | 290,473 | +1.43(+4.14%) |
Sep 08, 2021 | 35.40 | 35.40 | 34.50 | 34.54 | 224,728 | -0.86(-2.43%) |
Sep 07, 2021 | 35.79 | 36.09 | 34.41 | 35.40 | 370,185 | -0.62(-1.72%) |
Sep 03, 2021 | 36.20 | 36.93 | 35.98 | 36.02 | 211,658 | -0.27(-0.74%) |
Sep 02, 2021 | 36.26 | 36.72 | 35.66 | 36.29 | 318,659 | -0.21(-0.58%) |
Sep 01, 2021 | 37.64 | 38.09 | 36.38 | 36.50 | 417,060 | -1.03(-2.74%) |
Aug 31, 2021 | 38.05 | 38.40 | 37.01 | 37.53 | 307,767 | -0.77(-2.01%) |
Aug 30, 2021 | 38.25 | 38.56 | 37.77 | 38.30 | 270,549 | +0.17(+0.45%) |
Aug 27, 2021 | 37.00 | 38.24 | 37.00 | 38.13 | 158,990 | +1.14(+3.08%) |
Aug 26, 2021 | 38.23 | 38.72 | 36.87 | 36.99 | 186,868 | -1.31(-3.42%) |
Aug 25, 2021 | 38.09 | 38.84 | 38.08 | 38.30 | 143,897 | +0.14(+0.37%) |
Aug 24, 2021 | 37.50 | 38.58 | 37.05 | 38.16 | 168,652 | +0.74(+1.98%) |
Aug 23, 2021 | 36.98 | 37.84 | 36.69 | 37.42 | 511,334 | +0.25(+0.67%) |
Aug 20, 2021 | 36.04 | 37.47 | 35.98 | 37.17 | 188,141 | +1.20(+3.34%) |
Aug 19, 2021 | 35.02 | 36.70 | 35.00 | 35.97 | 204,530 | +0.32(+0.90%) |
Aug 18, 2021 | 36.09 | 36.55 | 35.58 | 35.65 | 166,752 | -0.59(-1.63%) |
Aug 17, 2021 | 35.89 | 36.72 | 35.32 | 36.24 | 343,090 | -0.15(-0.41%) |
Aug 16, 2021 | 38.08 | 38.08 | 36.14 | 36.39 | 217,442 | -1.37(-3.63%) |
Aug 13, 2021 | 37.50 | 38.05 | 36.33 | 37.76 | 558,561 | +0.09(+0.24%) |
Aug 12, 2021 | 39.42 | 39.42 | 37.52 | 37.67 | 679,096 | -1.49(-3.80%) |
Aug 11, 2021 | 37.87 | 39.49 | 37.56 | 39.16 | 309,613 | +1.18(+3.11%) |
Aug 10, 2021 | 38.46 | 38.55 | 37.20 | 37.98 | 430,665 | -0.23(-0.60%) |
Aug 09, 2021 | 38.81 | 38.98 | 38.10 | 38.21 | 247,491 | -0.51(-1.32%) |
Aug 06, 2021 | 39.60 | 39.86 | 38.25 | 38.72 | 396,101 | -0.37(-0.95%) |
Aug 05, 2021 | 39.88 | 41.19 | 38.90 | 39.09 | 332,287 | -0.65(-1.64%) |
Aug 04, 2021 | 41.52 | 41.52 | 38.73 | 39.74 | 670,015 | -0.61(-1.51%) |
Aug 03, 2021 | 38.45 | 40.49 | 38.45 | 40.35 | 599,178 | +1.67(+4.32%) |
Aug 02, 2021 | 39.26 | 40.16 | 38.63 | 38.68 | 385,340 | -0.11(-0.28%) |
Jul 30, 2021 | 39.35 | 39.77 | 38.12 | 38.79 | 332,891 | -0.74(-1.87%) |
Jul 29, 2021 | 40.25 | 40.87 | 39.51 | 39.53 | 279,067 | -0.77(-1.91%) |
Jul 28, 2021 | 40.95 | 40.95 | 39.49 | 40.30 | 244,759 | -0.33(-0.81%) |
Jul 27, 2021 | 39.68 | 40.71 | 39.32 | 40.63 | 343,937 | +0.73(+1.83%) |
Jul 26, 2021 | 42.55 | 43.29 | 39.10 | 39.90 | 863,825 | -2.49(-5.87%) |
Jul 23, 2021 | 41.63 | 43.68 | 40.80 | 42.39 | 483,475 | +1.67(+4.10%) |
Jul 22, 2021 | 41.40 | 41.77 | 40.66 | 40.72 | 252,182 | -0.68(-1.64%) |
Jul 21, 2021 | 40.45 | 41.78 | 40.21 | 41.40 | 280,442 | +1.23(+3.06%) |
Jul 20, 2021 | 39.77 | 40.73 | 39.53 | 40.17 | 397,469 | +0.37(+0.93%) |
Jul 19, 2021 | 39.51 | 40.30 | 39.00 | 39.80 | 326,417 | -0.51(-1.27%) |
Jul 16, 2021 | 42.10 | 42.14 | 39.34 | 40.31 | 881,979 | -1.11(-2.68%) |
Jul 15, 2021 | 41.46 | 42.03 | 40.21 | 41.42 | 454,224 | -0.32(-0.77%) |
Jul 14, 2021 | 44.48 | 44.73 | 40.75 | 41.74 | 458,960 | -2.30(-5.22%) |
Jul 13, 2021 | 43.47 | 44.70 | 43.05 | 44.04 | 528,484 | +0.54(+1.24%) |
Jul 12, 2021 | 44.81 | 45.00 | 42.89 | 43.50 | 350,879 | -1.13(-2.53%) |
Jul 09, 2021 | 44.94 | 45.35 | 44.51 | 44.63 | 292,107 | +0.17(+0.38%) |
Jul 08, 2021 | 43.82 | 44.60 | 41.52 | 44.46 | 529,215 | -0.22(-0.49%) |
Jul 07, 2021 | 46.32 | 46.65 | 43.94 | 44.68 | 432,404 | -0.73(-1.61%) |
Jul 06, 2021 | 44.42 | 45.95 | 43.04 | 45.41 | 1,027,570 | +0.83(+1.86%) |
Jul 02, 2021 | 44.90 | 45.39 | 44.20 | 44.58 | 293,059 | -0.27(-0.60%) |