Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.24 | 33.47 | 33.14 | 33.26 | 248,613 | -0.23(-0.69%) |
Sep 29, 2021 | 33.75 | 33.93 | 33.35 | 33.49 | 283,644 | +0.43(+1.30%) |
Sep 28, 2021 | 33.47 | 33.55 | 33.04 | 33.06 | 248,916 | -0.61(-1.81%) |
Sep 27, 2021 | 33.04 | 33.67 | 33.00 | 33.67 | 114,751 | +0.55(+1.66%) |
Sep 24, 2021 | 32.40 | 33.30 | 32.40 | 33.12 | 108,461 | -0.62(-1.84%) |
Sep 23, 2021 | 34.00 | 34.20 | 33.60 | 33.74 | 170,594 | +0.74(+2.24%) |
Sep 22, 2021 | 32.77 | 33.26 | 32.72 | 33.00 | 153,415 | +0.55(+1.69%) |
Sep 21, 2021 | 31.77 | 32.49 | 31.51 | 32.45 | 201,866 | +1.27(+4.07%) |
Sep 20, 2021 | 31.50 | 31.66 | 30.82 | 31.18 | 141,329 | -1.25(-3.85%) |
Sep 17, 2021 | 32.81 | 32.94 | 32.26 | 32.43 | 175,066 | +0.15(+0.46%) |
Sep 16, 2021 | 32.32 | 32.49 | 32.05 | 32.28 | 114,623 | -0.29(-0.89%) |
Sep 15, 2021 | 32.99 | 32.99 | 32.19 | 32.57 | 250,806 | -0.88(-2.63%) |
Sep 14, 2021 | 33.78 | 33.78 | 33.33 | 33.45 | 96,518 | -0.19(-0.56%) |
Sep 13, 2021 | 33.80 | 33.84 | 33.53 | 33.64 | 58,788 | -0.30(-0.88%) |
Sep 10, 2021 | 34.41 | 34.48 | 33.92 | 33.94 | 83,849 | -0.58(-1.68%) |
Sep 09, 2021 | 34.41 | 34.90 | 34.35 | 34.52 | 177,659 | -2.41(-6.53%) |
Sep 08, 2021 | 37.20 | 37.36 | 36.80 | 36.93 | 35,155 | -0.75(-1.99%) |
Sep 07, 2021 | 37.34 | 37.83 | 37.09 | 37.68 | 85,059 | +1.61(+4.46%) |
Sep 03, 2021 | 35.90 | 36.20 | 35.54 | 36.07 | 78,051 | +0.38(+1.06%) |
Sep 02, 2021 | 36.14 | 36.31 | 35.69 | 35.69 | 125,786 | -0.62(-1.71%) |
Sep 01, 2021 | 35.36 | 36.45 | 35.36 | 36.31 | 161,291 | +1.76(+5.09%) |
Aug 31, 2021 | 34.29 | 34.60 | 34.07 | 34.55 | 134,972 | +2.25(+6.97%) |
Aug 30, 2021 | 32.44 | 32.44 | 31.90 | 32.30 | 175,103 | -0.34(-1.04%) |
Aug 27, 2021 | 32.82 | 32.94 | 32.49 | 32.64 | 70,484 | +0.33(+1.02%) |
Aug 26, 2021 | 32.52 | 32.53 | 32.26 | 32.31 | 123,434 | -0.50(-1.52%) |
Aug 25, 2021 | 33.21 | 33.21 | 32.61 | 32.81 | 460,014 | +0.72(+2.24%) |
Aug 24, 2021 | 31.53 | 32.09 | 31.53 | 32.09 | 402,427 | +1.05(+3.38%) |
Aug 23, 2021 | 31.24 | 31.26 | 30.38 | 31.04 | 431,532 | -0.54(-1.71%) |
Aug 20, 2021 | 31.63 | 31.85 | 31.38 | 31.58 | 266,566 | +0.10(+0.32%) |
Aug 19, 2021 | 31.48 | 31.89 | 31.22 | 31.48 | 432,138 | -1.90(-5.69%) |
Aug 18, 2021 | 32.89 | 33.61 | 32.70 | 33.38 | 324,482 | +1.25(+3.89%) |
Aug 17, 2021 | 32.49 | 32.82 | 31.60 | 32.13 | 1,446,913 | -3.60(-10.08%) |
Aug 16, 2021 | 35.69 | 35.88 | 35.08 | 35.73 | 335,746 | -2.65(-6.90%) |
Aug 13, 2021 | 37.01 | 38.38 | 36.80 | 38.38 | 233,642 | -0.02(-0.05%) |
Aug 12, 2021 | 37.64 | 38.52 | 37.45 | 38.40 | 188,841 | -0.36(-0.93%) |
Aug 11, 2021 | 39.06 | 39.25 | 38.15 | 38.76 | 287,307 | -0.58(-1.47%) |
Aug 10, 2021 | 39.21 | 39.58 | 38.85 | 39.34 | 728,681 | +2.31(+6.24%) |
Aug 09, 2021 | 36.58 | 37.20 | 35.75 | 37.03 | 1,835,159 | +0.98(+2.72%) |
Aug 06, 2021 | 36.57 | 36.86 | 35.92 | 36.05 | 1,309,729 | -0.40(-1.10%) |
Aug 05, 2021 | 36.39 | 36.90 | 36.06 | 36.45 | 186,391 | -0.50(-1.35%) |
Aug 04, 2021 | 37.09 | 37.82 | 36.87 | 36.95 | 349,738 | +0.68(+1.87%) |
Aug 03, 2021 | 36.56 | 36.56 | 36.01 | 36.27 | 225,256 | -2.53(-6.52%) |
Aug 02, 2021 | 38.94 | 39.21 | 38.66 | 38.80 | 247,165 | +0.14(+0.36%) |
Jul 30, 2021 | 38.47 | 38.93 | 38.33 | 38.66 | 140,824 | -0.53(-1.35%) |
Jul 29, 2021 | 39.54 | 39.59 | 38.82 | 39.19 | 622,516 | +1.99(+5.35%) |
Jul 28, 2021 | 37.51 | 37.93 | 36.00 | 37.20 | 355,366 | +1.96(+5.56%) |
Jul 27, 2021 | 34.72 | 35.24 | 34.15 | 35.24 | 570,777 | -0.85(-2.36%) |
Jul 26, 2021 | 36.91 | 37.41 | 35.98 | 36.09 | 1,057,283 | -3.87(-9.68%) |
Jul 23, 2021 | 40.01 | 40.37 | 39.90 | 39.96 | 490,088 | -0.87(-2.13%) |
Jul 22, 2021 | 40.84 | 40.95 | 40.69 | 40.83 | 284,286 | +0.38(+0.94%) |
Jul 21, 2021 | 40.00 | 40.52 | 39.95 | 40.45 | 444,128 | +0.54(+1.35%) |
Jul 20, 2021 | 39.79 | 39.97 | 39.51 | 39.91 | 428,903 | +0.01(+0.03%) |
Jul 19, 2021 | 40.45 | 40.50 | 39.77 | 39.90 | 565,709 | -0.48(-1.18%) |
Jul 16, 2021 | 40.70 | 40.93 | 40.30 | 40.38 | 484,558 | +0.12(+0.31%) |
Jul 15, 2021 | 40.18 | 40.48 | 39.91 | 40.25 | 686,574 | +0.39(+0.98%) |
Jul 14, 2021 | 39.76 | 40.11 | 39.45 | 39.86 | 749,467 | +1.36(+3.53%) |
Jul 13, 2021 | 38.52 | 38.81 | 38.21 | 38.50 | 876,354 | -0.21(-0.54%) |
Jul 12, 2021 | 38.71 | 38.81 | 38.45 | 38.71 | 681,847 | -0.46(-1.17%) |
Jul 09, 2021 | 38.72 | 39.17 | 38.58 | 39.17 | 497,326 | +0.52(+1.35%) |
Jul 08, 2021 | 38.54 | 38.85 | 38.21 | 38.65 | 121,052 | -1.16(-2.91%) |
Jul 07, 2021 | 39.81 | 40.17 | 39.48 | 39.81 | 197,958 | +0.42(+1.07%) |
Jul 06, 2021 | 39.45 | 39.46 | 39.20 | 39.39 | 282,073 | -2.15(-5.18%) |
Jul 02, 2021 | 41.52 | 42.00 | 41.41 | 41.54 | 107,643 | +0.27(+0.64%) |