Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.09 | 32.18 | 31.37 | 31.55 | 17,094 | -0.29(-0.92%) |
Sep 29, 2021 | 32.47 | 32.47 | 31.76 | 31.84 | 64,796 | -0.34(-1.06%) |
Sep 28, 2021 | 32.95 | 32.95 | 31.91 | 32.19 | 102,301 | -2.45(-7.09%) |
Sep 27, 2021 | 34.41 | 34.72 | 34.31 | 34.64 | 27,184 | -0.19(-0.54%) |
Sep 24, 2021 | 34.71 | 35.08 | 34.59 | 34.83 | 48,329 | -1.19(-3.30%) |
Sep 23, 2021 | 35.80 | 36.28 | 35.79 | 36.02 | 25,939 | +1.38(+3.98%) |
Sep 22, 2021 | 34.73 | 35.47 | 34.58 | 34.64 | 36,743 | +0.87(+2.58%) |
Sep 21, 2021 | 34.05 | 34.23 | 33.70 | 33.77 | 38,682 | +1.04(+3.18%) |
Sep 20, 2021 | 32.63 | 32.98 | 31.90 | 32.73 | 118,912 | -2.10(-6.03%) |
Sep 17, 2021 | 36.05 | 36.05 | 34.50 | 34.83 | 130,032 | -1.65(-4.54%) |
Sep 16, 2021 | 36.23 | 36.49 | 35.88 | 36.48 | 17,044 | -0.01(-0.03%) |
Sep 15, 2021 | 36.36 | 36.49 | 35.88 | 36.49 | 31,832 | -0.03(-0.08%) |
Sep 14, 2021 | 37.30 | 37.30 | 36.39 | 36.52 | 14,991 | -0.26(-0.72%) |
Sep 13, 2021 | 36.95 | 37.43 | 36.59 | 36.78 | 12,069 | +0.66(+1.83%) |
Sep 10, 2021 | 37.19 | 37.19 | 36.12 | 36.12 | 20,907 | -0.43(-1.19%) |
Sep 09, 2021 | 36.78 | 37.10 | 36.48 | 36.56 | 17,306 | -0.22(-0.59%) |
Sep 08, 2021 | 37.28 | 37.34 | 36.64 | 36.77 | 54,501 | -1.27(-3.33%) |
Sep 07, 2021 | 38.54 | 38.56 | 37.96 | 38.04 | 17,730 | -0.42(-1.08%) |
Sep 03, 2021 | 38.40 | 38.59 | 38.09 | 38.46 | 14,304 | -0.42(-1.07%) |
Sep 02, 2021 | 38.69 | 39.04 | 38.67 | 38.87 | 21,190 | +0.55(+1.43%) |
Sep 01, 2021 | 38.12 | 38.67 | 38.12 | 38.32 | 48,619 | +0.84(+2.24%) |
Aug 31, 2021 | 37.80 | 37.80 | 37.23 | 37.48 | 21,083 | -0.36(-0.95%) |
Aug 30, 2021 | 37.83 | 37.95 | 37.59 | 37.84 | 34,311 | -0.03(-0.07%) |
Aug 27, 2021 | 36.80 | 37.88 | 36.80 | 37.87 | 24,080 | +1.27(+3.46%) |
Aug 26, 2021 | 36.94 | 37.03 | 36.58 | 36.60 | 13,018 | -0.62(-1.68%) |
Aug 25, 2021 | 36.88 | 37.32 | 36.87 | 37.23 | 12,592 | +0.20(+0.54%) |
Aug 24, 2021 | 36.70 | 37.18 | 36.69 | 37.03 | 11,564 | +0.01(+0.03%) |
Aug 23, 2021 | 36.70 | 37.15 | 36.62 | 37.02 | 30,697 | +0.95(+2.62%) |
Aug 20, 2021 | 35.28 | 36.07 | 35.25 | 36.07 | 15,925 | +0.51(+1.44%) |
Aug 19, 2021 | 35.33 | 35.83 | 35.17 | 35.56 | 88,600 | -1.19(-3.24%) |
Aug 18, 2021 | 37.22 | 37.37 | 36.75 | 36.75 | 11,910 | -0.31(-0.84%) |
Aug 17, 2021 | 37.32 | 37.34 | 36.62 | 37.07 | 26,494 | -0.98(-2.58%) |
Aug 16, 2021 | 37.81 | 38.06 | 37.34 | 38.05 | 34,655 | -0.58(-1.49%) |
Aug 13, 2021 | 38.28 | 38.64 | 38.11 | 38.63 | 71,184 | +0.82(+2.18%) |
Aug 12, 2021 | 37.72 | 37.81 | 37.53 | 37.80 | 18,079 | -0.01(-0.03%) |
Aug 11, 2021 | 37.61 | 37.81 | 37.40 | 37.81 | 29,841 | +0.78(+2.09%) |
Aug 10, 2021 | 36.96 | 37.04 | 36.87 | 37.04 | 16,684 | +0.32(+0.88%) |
Aug 09, 2021 | 36.86 | 36.91 | 36.72 | 36.72 | 16,636 | -0.10(-0.28%) |
Aug 06, 2021 | 37.16 | 37.20 | 36.73 | 36.82 | 13,806 | -0.63(-1.69%) |
Aug 05, 2021 | 37.31 | 37.59 | 37.31 | 37.45 | 45,470 | +0.51(+1.38%) |
Aug 04, 2021 | 37.31 | 37.52 | 36.84 | 36.94 | 34,441 | -0.02(-0.05%) |
Aug 03, 2021 | 36.59 | 37.05 | 36.39 | 36.96 | 41,768 | +0.78(+2.14%) |
Aug 02, 2021 | 36.45 | 36.59 | 36.04 | 36.19 | 38,964 | +0.46(+1.30%) |
Jul 30, 2021 | 35.93 | 36.16 | 35.58 | 35.72 | 31,168 | -0.47(-1.31%) |
Jul 29, 2021 | 36.35 | 36.46 | 36.20 | 36.20 | 39,858 | +0.88(+2.49%) |
Jul 28, 2021 | 34.87 | 35.45 | 34.65 | 35.32 | 16,512 | +0.40(+1.14%) |
Jul 27, 2021 | 34.64 | 34.94 | 34.34 | 34.92 | 30,617 | -0.20(-0.57%) |
Jul 26, 2021 | 34.73 | 35.12 | 34.73 | 35.12 | 47,625 | +0.39(+1.12%) |
Jul 23, 2021 | 34.72 | 34.86 | 34.44 | 34.73 | 47,421 | +0.93(+2.74%) |
Jul 22, 2021 | 34.09 | 34.12 | 33.61 | 33.80 | 41,637 | +0.12(+0.36%) |
Jul 21, 2021 | 32.77 | 33.68 | 32.77 | 33.68 | 47,088 | +1.87(+5.88%) |
Jul 20, 2021 | 30.88 | 31.99 | 30.73 | 31.81 | 68,396 | +0.44(+1.42%) |
Jul 19, 2021 | 31.49 | 31.55 | 30.87 | 31.37 | 112,634 | -1.99(-5.98%) |
Jul 16, 2021 | 33.95 | 34.02 | 33.17 | 33.36 | 51,167 | -0.70(-2.05%) |
Jul 15, 2021 | 34.15 | 34.32 | 33.66 | 34.06 | 37,476 | -1.08(-3.07%) |
Jul 14, 2021 | 35.30 | 35.30 | 34.96 | 35.14 | 56,032 | +0.21(+0.60%) |
Jul 13, 2021 | 35.07 | 35.27 | 34.83 | 34.93 | 50,839 | -0.69(-1.94%) |
Jul 12, 2021 | 35.16 | 35.69 | 35.13 | 35.62 | 56,540 | +0.50(+1.43%) |
Jul 09, 2021 | 34.32 | 35.16 | 34.32 | 35.12 | 81,164 | +1.53(+4.56%) |
Jul 08, 2021 | 33.21 | 33.72 | 32.96 | 33.59 | 61,368 | -1.33(-3.82%) |
Jul 07, 2021 | 34.60 | 34.98 | 34.29 | 34.92 | 56,415 | +0.69(+2.02%) |
Jul 06, 2021 | 34.97 | 35.05 | 33.90 | 34.23 | 47,649 | -0.72(-2.06%) |
Jul 02, 2021 | 34.51 | 34.95 | 34.28 | 34.95 | 32,415 | +0.30(+0.87%) |