Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.05 | 34.44 | 33.29 | 33.85 | 5,149,021 | +1.73(+5.39%) |
Sep 29, 2021 | 32.94 | 33.14 | 32.10 | 32.12 | 3,422,368 | -0.61(-1.86%) |
Sep 28, 2021 | 33.54 | 33.61 | 32.44 | 32.73 | 5,146,043 | -1.45(-4.24%) |
Sep 27, 2021 | 34.95 | 35.00 | 33.84 | 34.18 | 3,662,098 | -0.05(-0.15%) |
Sep 24, 2021 | 32.98 | 34.42 | 32.90 | 34.23 | 6,720,691 | -1.66(-4.63%) |
Sep 23, 2021 | 34.81 | 36.00 | 34.79 | 35.89 | 3,663,621 | +1.01(+2.90%) |
Sep 22, 2021 | 33.43 | 35.27 | 33.36 | 34.88 | 5,537,405 | +1.70(+5.12%) |
Sep 21, 2021 | 34.00 | 34.40 | 32.90 | 33.18 | 5,522,814 | -1.38(-3.98%) |
Sep 20, 2021 | 34.35 | 35.15 | 33.77 | 34.55 | 8,659,740 | -3.15(-8.34%) |
Sep 17, 2021 | 37.60 | 38.11 | 37.27 | 37.70 | 2,510,078 | -0.30(-0.79%) |
Sep 16, 2021 | 38.76 | 38.76 | 37.63 | 38.00 | 3,353,170 | -0.80(-2.07%) |
Sep 15, 2021 | 37.79 | 38.86 | 37.77 | 38.80 | 4,443,675 | +1.99(+5.42%) |
Sep 14, 2021 | 37.22 | 37.51 | 36.71 | 36.81 | 3,861,466 | +1.08(+3.02%) |
Sep 13, 2021 | 36.17 | 37.55 | 34.61 | 35.73 | 5,570,408 | -1.07(-2.91%) |
Sep 10, 2021 | 37.19 | 37.34 | 35.80 | 36.80 | 4,900,171 | -0.65(-1.74%) |
Sep 09, 2021 | 37.97 | 39.35 | 37.29 | 37.45 | 3,551,544 | -0.07(-0.19%) |
Sep 08, 2021 | 37.89 | 40.84 | 34.00 | 37.52 | 4,659,330 | -0.29(-0.77%) |
Sep 07, 2021 | 41.31 | 41.77 | 35.60 | 37.81 | 12,766,094 | -2.92(-7.17%) |
Sep 03, 2021 | 40.45 | 40.93 | 40.00 | 40.73 | 5,408,261 | +1.66(+4.25%) |
Sep 02, 2021 | 39.89 | 40.35 | 38.93 | 39.07 | 6,552,456 | +0.83(+2.17%) |
Sep 01, 2021 | 38.08 | 39.00 | 37.74 | 38.24 | 5,947,376 | +0.47(+1.24%) |
Aug 31, 2021 | 38.40 | 38.92 | 37.48 | 37.77 | 3,718,218 | -1.12(-2.88%) |
Aug 30, 2021 | 38.96 | 39.18 | 38.33 | 38.89 | 3,080,286 | -0.26(-0.66%) |
Aug 27, 2021 | 37.85 | 39.48 | 37.82 | 39.15 | 4,604,576 | +1.33(+3.52%) |
Aug 26, 2021 | 37.80 | 38.11 | 36.95 | 37.82 | 4,233,185 | -1.30(-3.32%) |
Aug 25, 2021 | 38.51 | 39.65 | 38.13 | 39.12 | 4,674,153 | +0.03(+0.08%) |
Aug 24, 2021 | 39.65 | 40.88 | 36.15 | 39.09 | 5,292,919 | -0.77(-1.93%) |
Aug 23, 2021 | 40.72 | 41.18 | 39.75 | 39.86 | 6,347,767 | +0.28(+0.71%) |
Aug 20, 2021 | 38.20 | 39.68 | 38.20 | 39.58 | 7,337,685 | +2.09(+5.57%) |
Aug 19, 2021 | 34.69 | 37.75 | 34.58 | 37.49 | 6,477,858 | +2.16(+6.11%) |
Aug 18, 2021 | 36.50 | 37.00 | 35.27 | 35.33 | 5,513,882 | -1.28(-3.50%) |
Aug 17, 2021 | 38.14 | 38.20 | 36.45 | 36.61 | 4,994,321 | -1.33(-3.51%) |
Aug 16, 2021 | 38.71 | 38.88 | 37.75 | 37.94 | 4,043,266 | -0.43(-1.12%) |
Aug 13, 2021 | 38.70 | 38.94 | 38.16 | 38.37 | 4,187,310 | +1.50(+4.07%) |
Aug 12, 2021 | 37.40 | 39.86 | 36.33 | 36.87 | 4,671,288 | -2.00(-5.15%) |
Aug 11, 2021 | 38.44 | 39.27 | 37.02 | 38.87 | 5,570,643 | +1.07(+2.83%) |
Aug 10, 2021 | 38.64 | 39.53 | 36.74 | 37.80 | 6,035,073 | -0.75(-1.95%) |
Aug 09, 2021 | 37.88 | 38.85 | 37.59 | 38.55 | 8,201,068 | +2.54(+7.05%) |
Aug 06, 2021 | 34.15 | 36.26 | 33.52 | 36.01 | 7,089,660 | +2.29(+6.79%) |
Aug 05, 2021 | 31.68 | 34.44 | 31.62 | 33.72 | 6,014,520 | +0.58(+1.75%) |
Aug 04, 2021 | 33.05 | 33.45 | 32.90 | 33.14 | 18,359,758 | +1.27(+3.98%) |
Aug 03, 2021 | 33.19 | 33.48 | 31.82 | 31.87 | 5,924,325 | -1.68(-5.01%) |
Aug 02, 2021 | 34.54 | 34.74 | 33.55 | 33.55 | 5,498,565 | -1.19(-3.41%) |
Jul 30, 2021 | 33.65 | 34.75 | 33.32 | 34.73 | 4,968,930 | +0.59(+1.71%) |
Jul 29, 2021 | 34.89 | 35.16 | 33.95 | 34.15 | 6,873,994 | -1.03(-2.93%) |
Jul 28, 2021 | 34.44 | 35.50 | 33.59 | 35.18 | 10,204,346 | +2.18(+6.61%) |
Jul 27, 2021 | 32.60 | 33.22 | 31.71 | 33.00 | 9,760,409 | -0.79(-2.34%) |
Jul 26, 2021 | 31.53 | 34.33 | 31.37 | 33.79 | 16,681,855 | +6.60(+24.27%) |
Jul 23, 2021 | 27.21 | 27.47 | 26.92 | 27.19 | 4,931,903 | +0.14(+0.52%) |
Jul 22, 2021 | 26.52 | 27.19 | 26.45 | 27.05 | 6,419,993 | +1.02(+3.92%) |
Jul 21, 2021 | 25.48 | 27.15 | 25.41 | 26.03 | 7,856,724 | +2.01(+8.37%) |
Jul 20, 2021 | 24.40 | 24.47 | 24.01 | 24.02 | 7,708,193 | -1.23(-4.87%) |
Jul 19, 2021 | 25.02 | 25.35 | 24.70 | 25.25 | 6,996,846 | -0.95(-3.63%) |
Jul 16, 2021 | 25.86 | 26.42 | 25.75 | 26.20 | 4,395,728 | +0.68(+2.66%) |
Jul 15, 2021 | 26.24 | 26.45 | 25.01 | 25.52 | 8,357,116 | -1.36(-5.06%) |
Jul 14, 2021 | 26.56 | 27.46 | 26.54 | 26.88 | 5,718,900 | +0.48(+1.82%) |
Jul 13, 2021 | 26.79 | 27.10 | 26.32 | 26.40 | 5,001,345 | -0.50(-1.86%) |
Jul 12, 2021 | 27.59 | 27.65 | 26.86 | 26.90 | 4,154,434 | -0.75(-2.71%) |
Jul 09, 2021 | 27.48 | 27.98 | 27.47 | 27.65 | 3,680,694 | +0.25(+0.91%) |
Jul 08, 2021 | 27.04 | 27.65 | 26.50 | 27.40 | 7,185,766 | -1.35(-4.70%) |
Jul 07, 2021 | 29.08 | 30.00 | 28.52 | 28.75 | 6,243,135 | +0.03(+0.10%) |
Jul 06, 2021 | 29.59 | 29.60 | 28.44 | 28.72 | 6,353,218 | +0.19(+0.67%) |
Jul 02, 2021 | 28.85 | 29.05 | 28.41 | 28.53 | 6,356,843 | +0.06(+0.21%) |