Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.47 | 36.78 | 36.05 | 36.37 | 27,164 | +0.10(+0.28%) |
Sep 29, 2021 | 36.33 | 36.97 | 35.35 | 36.27 | 30,754 | +0.16(+0.44%) |
Sep 28, 2021 | 36.81 | 36.81 | 35.24 | 36.11 | 33,366 | -0.73(-1.98%) |
Sep 27, 2021 | 36.62 | 37.26 | 36.62 | 36.84 | 22,052 | +0.07(+0.19%) |
Sep 24, 2021 | 37.07 | 37.44 | 36.19 | 36.77 | 14,010 | -0.69(-1.84%) |
Sep 23, 2021 | 37.81 | 37.85 | 37.05 | 37.46 | 26,904 | -0.09(-0.24%) |
Sep 22, 2021 | 37.19 | 37.73 | 36.82 | 37.55 | 24,256 | +0.45(+1.21%) |
Sep 21, 2021 | 37.47 | 37.95 | 36.45 | 37.10 | 34,975 | +0.10(+0.27%) |
Sep 20, 2021 | 37.13 | 37.77 | 35.55 | 37.00 | 63,100 | -0.99(-2.61%) |
Sep 17, 2021 | 35.59 | 38.02 | 35.21 | 37.99 | 111,569 | +3.59(+10.44%) |
Sep 16, 2021 | 33.78 | 35.40 | 33.78 | 34.40 | 57,446 | +0.42(+1.24%) |
Sep 15, 2021 | 34.01 | 35.83 | 33.65 | 33.98 | 147,779 | +0.22(+0.65%) |
Sep 14, 2021 | 35.17 | 35.33 | 33.62 | 33.76 | 75,847 | -1.41(-4.01%) |
Sep 13, 2021 | 36.44 | 36.44 | 34.29 | 35.17 | 32,059 | -0.78(-2.17%) |
Sep 10, 2021 | 36.48 | 37.92 | 35.88 | 35.95 | 37,837 | -0.54(-1.48%) |
Sep 09, 2021 | 36.24 | 37.30 | 35.75 | 36.49 | 33,499 | +0.21(+0.58%) |
Sep 08, 2021 | 37.41 | 38.30 | 36.27 | 36.28 | 16,467 | -1.50(-3.97%) |
Sep 07, 2021 | 37.30 | 38.52 | 37.30 | 37.78 | 24,953 | +0.08(+0.21%) |
Sep 03, 2021 | 36.50 | 37.99 | 36.43 | 37.70 | 30,579 | +1.37(+3.77%) |
Sep 02, 2021 | 38.86 | 38.86 | 36.02 | 36.33 | 113,105 | -2.67(-6.85%) |
Sep 01, 2021 | 39.83 | 40.19 | 38.57 | 39.00 | 17,615 | -0.83(-2.08%) |
Aug 31, 2021 | 39.08 | 39.99 | 38.18 | 39.83 | 47,192 | +1.09(+2.81%) |
Aug 30, 2021 | 39.34 | 39.74 | 38.41 | 38.74 | 20,132 | -0.76(-1.92%) |
Aug 27, 2021 | 39.58 | 40.90 | 39.21 | 39.50 | 32,837 | -0.30(-0.75%) |
Aug 26, 2021 | 39.98 | 39.98 | 39.26 | 39.80 | 13,832 | +0.35(+0.89%) |
Aug 25, 2021 | 40.30 | 40.50 | 39.29 | 39.45 | 25,567 | -0.71(-1.77%) |
Aug 24, 2021 | 41.78 | 42.26 | 39.79 | 40.16 | 30,081 | -0.85(-2.07%) |
Aug 23, 2021 | 41.14 | 42.50 | 39.41 | 41.01 | 28,965 | +0.34(+0.84%) |
Aug 20, 2021 | 40.24 | 41.34 | 39.27 | 40.67 | 39,728 | +0.43(+1.07%) |
Aug 19, 2021 | 41.67 | 41.67 | 39.42 | 40.24 | 39,018 | -2.03(-4.80%) |
Aug 18, 2021 | 41.96 | 43.06 | 41.10 | 42.27 | 51,721 | +0.66(+1.59%) |
Aug 17, 2021 | 41.93 | 43.02 | 40.76 | 41.61 | 39,301 | -0.73(-1.72%) |
Aug 16, 2021 | 42.90 | 43.29 | 41.41 | 42.34 | 26,534 | -0.74(-1.72%) |
Aug 13, 2021 | 42.12 | 44.09 | 40.89 | 43.08 | 15,191 | +0.88(+2.09%) |
Aug 12, 2021 | 42.45 | 42.56 | 41.45 | 42.20 | 43,197 | -0.20(-0.47%) |
Aug 11, 2021 | 44.80 | 45.97 | 41.02 | 42.40 | 80,792 | -2.97(-6.55%) |
Aug 10, 2021 | 44.27 | 45.80 | 44.27 | 45.37 | 26,736 | +0.82(+1.84%) |
Aug 09, 2021 | 44.24 | 45.28 | 44.07 | 44.55 | 15,610 | +0.39(+0.88%) |
Aug 06, 2021 | 43.40 | 44.33 | 43.29 | 44.16 | 41,151 | +1.16(+2.70%) |
Aug 05, 2021 | 43.46 | 44.37 | 42.90 | 43.00 | 19,497 | -0.33(-0.76%) |
Aug 04, 2021 | 44.10 | 45.40 | 42.12 | 43.33 | 41,975 | -0.97(-2.19%) |
Aug 03, 2021 | 45.06 | 45.54 | 44.16 | 44.30 | 25,301 | -0.99(-2.19%) |
Aug 02, 2021 | 45.70 | 47.61 | 44.61 | 45.29 | 27,156 | -0.41(-0.90%) |
Jul 30, 2021 | 45.73 | 46.39 | 45.16 | 45.70 | 11,297 | -0.28(-0.61%) |
Jul 29, 2021 | 47.23 | 47.57 | 44.53 | 45.98 | 31,635 | -1.29(-2.73%) |
Jul 28, 2021 | 47.41 | 48.08 | 45.84 | 47.27 | 31,239 | +0.38(+0.81%) |
Jul 27, 2021 | 47.56 | 47.62 | 45.77 | 46.89 | 17,963 | -0.79(-1.66%) |
Jul 26, 2021 | 47.07 | 48.88 | 47.07 | 47.68 | 28,855 | +0.68(+1.45%) |
Jul 23, 2021 | 48.11 | 48.57 | 46.25 | 47.00 | 20,578 | -1.05(-2.19%) |
Jul 22, 2021 | 49.06 | 49.64 | 47.09 | 48.05 | 20,564 | -1.06(-2.16%) |
Jul 21, 2021 | 50.11 | 51.11 | 47.68 | 49.11 | 37,136 | -0.97(-1.94%) |
Jul 20, 2021 | 46.97 | 51.50 | 46.97 | 50.08 | 60,865 | +3.36(+7.19%) |
Jul 19, 2021 | 46.84 | 47.60 | 44.49 | 46.72 | 29,974 | +0.29(+0.62%) |
Jul 16, 2021 | 46.91 | 47.37 | 45.75 | 46.43 | 23,267 | -0.41(-0.88%) |
Jul 15, 2021 | 47.05 | 49.42 | 45.01 | 46.84 | 44,983 | -0.23(-0.49%) |
Jul 14, 2021 | 49.24 | 49.37 | 46.66 | 47.07 | 19,014 | -2.11(-4.29%) |
Jul 13, 2021 | 48.52 | 48.52 | 48.29 | 49.18 | 27,787 | +0.58(+1.19%) |
Jul 12, 2021 | 48.06 | 49.48 | 47.80 | 48.60 | 29,878 | +0.60(+1.25%) |
Jul 09, 2021 | 47.49 | 49.28 | 46.17 | 48.00 | 22,702 | +1.00(+2.13%) |
Jul 08, 2021 | 47.98 | 48.51 | 46.27 | 47.00 | 44,029 | -0.01(-0.02%) |
Jul 07, 2021 | 48.21 | 48.21 | 46.68 | 47.01 | 20,881 | -0.83(-1.73%) |
Jul 06, 2021 | 47.26 | 48.89 | 46.13 | 47.84 | 24,117 | +0.54(+1.14%) |
Jul 02, 2021 | 47.31 | 49.59 | 46.15 | 47.30 | 22,877 | +0.12(+0.25%) |