Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.35 | 42.85 | 41.44 | 41.92 | 225,826 | -0.18(-0.43%) |
Sep 29, 2021 | 43.93 | 44.40 | 42.02 | 42.10 | 456,466 | -1.39(-3.20%) |
Sep 28, 2021 | 43.41 | 44.20 | 42.52 | 43.49 | 552,533 | -0.14(-0.32%) |
Sep 27, 2021 | 42.19 | 43.81 | 41.52 | 43.63 | 462,477 | +1.31(+3.10%) |
Sep 24, 2021 | 42.99 | 43.49 | 42.22 | 42.32 | 249,654 | -1.16(-2.67%) |
Sep 23, 2021 | 43.33 | 43.53 | 42.43 | 43.48 | 250,950 | +0.42(+0.98%) |
Sep 22, 2021 | 44.21 | 44.44 | 42.91 | 43.06 | 274,523 | -1.17(-2.65%) |
Sep 21, 2021 | 43.93 | 44.85 | 43.51 | 44.23 | 240,848 | +0.65(+1.49%) |
Sep 20, 2021 | 43.92 | 45.17 | 42.73 | 43.58 | 494,900 | -1.46(-3.24%) |
Sep 17, 2021 | 44.98 | 45.18 | 42.93 | 45.04 | 1,021,187 | +0.41(+0.92%) |
Sep 16, 2021 | 44.52 | 45.10 | 43.25 | 44.63 | 558,467 | -0.54(-1.20%) |
Sep 15, 2021 | 45.68 | 46.19 | 45.03 | 45.17 | 696,998 | -0.51(-1.12%) |
Sep 14, 2021 | 44.04 | 46.46 | 44.04 | 45.68 | 1,183,202 | +2.28(+5.25%) |
Sep 13, 2021 | 40.31 | 43.96 | 38.97 | 43.40 | 3,050,769 | +10.32(+31.20%) |
Sep 10, 2021 | 34.02 | 34.03 | 32.50 | 33.08 | 242,880 | -0.56(-1.66%) |
Sep 09, 2021 | 33.20 | 33.88 | 33.18 | 33.64 | 235,646 | +0.16(+0.48%) |
Sep 08, 2021 | 34.45 | 34.45 | 33.34 | 33.48 | 281,861 | -0.86(-2.50%) |
Sep 07, 2021 | 34.91 | 35.34 | 34.26 | 34.34 | 349,628 | -0.64(-1.83%) |
Sep 03, 2021 | 34.61 | 35.48 | 34.46 | 34.98 | 317,224 | +0.24(+0.69%) |
Sep 02, 2021 | 33.69 | 34.97 | 33.03 | 34.74 | 397,957 | +1.12(+3.33%) |
Sep 01, 2021 | 32.69 | 33.74 | 32.55 | 33.62 | 569,427 | +1.32(+4.09%) |
Aug 31, 2021 | 31.66 | 32.50 | 31.46 | 32.30 | 517,327 | +0.53(+1.67%) |
Aug 30, 2021 | 32.06 | 32.49 | 31.51 | 31.77 | 279,909 | -0.22(-0.69%) |
Aug 27, 2021 | 31.37 | 32.16 | 30.76 | 31.99 | 449,323 | +0.79(+2.53%) |
Aug 26, 2021 | 31.89 | 31.91 | 30.93 | 31.20 | 338,290 | -0.37(-1.17%) |
Aug 25, 2021 | 31.40 | 32.16 | 30.58 | 31.57 | 521,658 | -0.06(-0.19%) |
Aug 24, 2021 | 31.73 | 31.88 | 30.50 | 31.63 | 285,967 | -0.13(-0.41%) |
Aug 23, 2021 | 30.18 | 31.77 | 29.88 | 31.76 | 375,570 | +2.13(+7.19%) |
Aug 20, 2021 | 28.83 | 30.17 | 28.26 | 29.63 | 322,523 | +0.54(+1.86%) |
Aug 19, 2021 | 31.72 | 32.02 | 29.05 | 29.09 | 342,778 | -2.71(-8.52%) |
Aug 18, 2021 | 31.66 | 32.29 | 31.61 | 31.80 | 444,511 | +0.34(+1.08%) |
Aug 17, 2021 | 30.77 | 31.49 | 30.13 | 31.46 | 411,021 | +0.42(+1.35%) |
Aug 16, 2021 | 31.31 | 31.84 | 31.02 | 31.04 | 471,333 | -0.39(-1.24%) |
Aug 13, 2021 | 31.65 | 31.79 | 31.04 | 31.43 | 452,223 | +0.02(+0.06%) |
Aug 12, 2021 | 31.43 | 32.44 | 31.00 | 31.41 | 257,052 | -0.09(-0.29%) |
Aug 11, 2021 | 31.69 | 32.03 | 31.22 | 31.50 | 479,172 | +0.17(+0.54%) |
Aug 10, 2021 | 28.71 | 32.09 | 27.02 | 31.33 | 567,011 | -1.17(-3.60%) |
Aug 09, 2021 | 32.13 | 34.00 | 31.31 | 32.50 | 444,638 | +1.19(+3.80%) |
Aug 06, 2021 | 32.51 | 32.95 | 30.87 | 31.31 | 356,379 | -0.84(-2.61%) |
Aug 05, 2021 | 31.55 | 32.34 | 31.44 | 32.15 | 320,330 | +0.60(+1.90%) |
Aug 04, 2021 | 31.79 | 32.66 | 31.41 | 31.55 | 180,021 | -0.50(-1.56%) |
Aug 03, 2021 | 32.21 | 32.70 | 31.57 | 32.05 | 370,056 | +0.09(+0.28%) |
Aug 02, 2021 | 32.43 | 33.56 | 31.89 | 31.96 | 467,284 | -0.36(-1.11%) |
Jul 30, 2021 | 32.23 | 33.51 | 31.85 | 32.32 | 355,274 | -0.23(-0.71%) |
Jul 29, 2021 | 34.03 | 34.39 | 32.27 | 32.55 | 293,532 | -1.45(-4.26%) |
Jul 28, 2021 | 32.64 | 34.37 | 32.01 | 34.00 | 195,318 | +1.38(+4.23%) |
Jul 27, 2021 | 33.05 | 33.31 | 32.14 | 32.62 | 429,442 | -0.76(-2.28%) |
Jul 26, 2021 | 34.84 | 34.84 | 33.29 | 33.38 | 459,186 | -1.64(-4.68%) |
Jul 23, 2021 | 37.46 | 37.48 | 34.99 | 35.02 | 432,949 | -2.33(-6.24%) |
Jul 22, 2021 | 37.58 | 37.99 | 37.16 | 37.35 | 144,652 | -0.34(-0.90%) |
Jul 21, 2021 | 37.26 | 37.77 | 36.74 | 37.69 | 206,770 | +0.45(+1.21%) |
Jul 20, 2021 | 35.76 | 37.43 | 35.37 | 37.24 | 311,802 | +1.65(+4.64%) |
Jul 19, 2021 | 35.77 | 36.51 | 34.89 | 35.59 | 308,880 | -0.67(-1.85%) |
Jul 16, 2021 | 36.36 | 36.91 | 35.95 | 36.26 | 290,548 | +0.29(+0.81%) |
Jul 15, 2021 | 35.92 | 36.16 | 35.06 | 35.97 | 239,396 | +0.00(+0.00%) |
Jul 14, 2021 | 36.61 | 36.74 | 35.85 | 35.97 | 375,318 | -0.54(-1.48%) |
Jul 13, 2021 | 36.90 | 37.25 | 36.35 | 36.51 | 219,150 | -0.58(-1.56%) |
Jul 12, 2021 | 38.04 | 38.85 | 36.99 | 37.09 | 194,465 | -0.77(-2.03%) |
Jul 09, 2021 | 38.04 | 38.37 | 37.51 | 37.86 | 118,021 | -0.13(-0.34%) |
Jul 08, 2021 | 36.81 | 38.29 | 36.55 | 37.99 | 212,212 | +0.35(+0.93%) |
Jul 07, 2021 | 38.44 | 39.17 | 37.21 | 37.64 | 339,277 | -0.80(-2.08%) |
Jul 06, 2021 | 39.67 | 39.86 | 38.39 | 38.44 | 215,533 | -1.30(-3.27%) |
Jul 02, 2021 | 39.25 | 39.98 | 38.92 | 39.74 | 338,020 | +0.15(+0.38%) |