Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.20 | 31.56 | 30.01 | 31.29 | 1,565,122 | +0.16(+0.51%) |
Sep 29, 2021 | 31.00 | 31.44 | 30.81 | 31.13 | 777,646 | +0.26(+0.84%) |
Sep 28, 2021 | 31.43 | 31.84 | 30.76 | 30.87 | 861,388 | -0.61(-1.94%) |
Sep 27, 2021 | 31.34 | 31.89 | 31.11 | 31.48 | 1,878,712 | +0.06(+0.19%) |
Sep 24, 2021 | 32.94 | 32.97 | 31.31 | 31.42 | 1,096,315 | -1.80(-5.42%) |
Sep 23, 2021 | 33.65 | 34.17 | 33.18 | 33.22 | 498,265 | -0.36(-1.07%) |
Sep 22, 2021 | 33.79 | 34.47 | 33.48 | 33.58 | 1,273,089 | -0.02(-0.06%) |
Sep 21, 2021 | 33.71 | 34.24 | 33.34 | 33.60 | 856,578 | +0.10(+0.30%) |
Sep 20, 2021 | 33.57 | 33.87 | 32.81 | 33.50 | 926,910 | -0.90(-2.62%) |
Sep 17, 2021 | 35.85 | 36.31 | 34.25 | 34.40 | 1,918,220 | -1.32(-3.70%) |
Sep 16, 2021 | 35.97 | 36.25 | 34.83 | 35.72 | 1,173,956 | -0.19(-0.53%) |
Sep 15, 2021 | 36.00 | 36.00 | 34.88 | 35.91 | 1,054,747 | -0.34(-0.94%) |
Sep 14, 2021 | 35.78 | 36.62 | 35.46 | 36.25 | 1,017,941 | +0.51(+1.43%) |
Sep 13, 2021 | 35.63 | 35.82 | 34.64 | 35.74 | 487,627 | +0.26(+0.73%) |
Sep 10, 2021 | 36.04 | 36.38 | 35.18 | 35.48 | 815,391 | -0.48(-1.33%) |
Sep 09, 2021 | 36.41 | 36.69 | 35.62 | 35.96 | 778,245 | -0.79(-2.15%) |
Sep 08, 2021 | 36.83 | 37.07 | 36.25 | 36.75 | 590,558 | -0.13(-0.35%) |
Sep 07, 2021 | 38.84 | 39.20 | 36.85 | 36.88 | 795,024 | -2.04(-5.24%) |
Sep 03, 2021 | 38.94 | 39.49 | 38.56 | 38.91 | 475,565 | -0.14(-0.36%) |
Sep 02, 2021 | 38.05 | 39.23 | 38.01 | 39.05 | 462,361 | +1.13(+2.98%) |
Sep 01, 2021 | 37.32 | 37.94 | 36.33 | 37.92 | 462,405 | +0.65(+1.74%) |
Aug 31, 2021 | 37.08 | 37.70 | 37.03 | 37.28 | 573,798 | -0.01(-0.03%) |
Aug 30, 2021 | 37.42 | 37.66 | 37.04 | 37.29 | 510,567 | -0.23(-0.61%) |
Aug 27, 2021 | 36.70 | 37.65 | 36.63 | 37.52 | 650,131 | +0.79(+2.15%) |
Aug 26, 2021 | 37.05 | 37.05 | 36.36 | 36.73 | 392,457 | -0.51(-1.37%) |
Aug 25, 2021 | 37.52 | 37.77 | 37.12 | 37.24 | 399,185 | -0.28(-0.75%) |
Aug 24, 2021 | 37.77 | 37.77 | 36.88 | 37.52 | 426,296 | -0.12(-0.32%) |
Aug 23, 2021 | 37.52 | 37.77 | 36.75 | 37.63 | 584,207 | +0.48(+1.29%) |
Aug 20, 2021 | 36.88 | 37.43 | 36.17 | 37.16 | 477,374 | +0.24(+0.65%) |
Aug 19, 2021 | 37.98 | 38.05 | 36.10 | 36.92 | 546,811 | -1.26(-3.30%) |
Aug 18, 2021 | 38.54 | 38.96 | 37.22 | 38.17 | 486,353 | -0.19(-0.49%) |
Aug 17, 2021 | 37.74 | 38.54 | 37.35 | 38.36 | 418,175 | +0.37(+0.97%) |
Aug 16, 2021 | 38.60 | 38.60 | 37.90 | 37.99 | 381,991 | -0.63(-1.63%) |
Aug 13, 2021 | 39.55 | 39.92 | 38.45 | 38.62 | 516,621 | -0.96(-2.42%) |
Aug 12, 2021 | 38.48 | 39.64 | 38.48 | 39.58 | 437,239 | +0.74(+1.90%) |
Aug 11, 2021 | 38.67 | 39.07 | 38.08 | 38.84 | 612,488 | +0.48(+1.25%) |
Aug 10, 2021 | 38.62 | 38.62 | 37.59 | 38.36 | 619,091 | -0.37(-0.96%) |
Aug 09, 2021 | 38.55 | 38.85 | 37.80 | 38.73 | 873,244 | -0.26(-0.67%) |
Aug 06, 2021 | 38.99 | 39.42 | 38.05 | 38.99 | 857,726 | +0.21(+0.54%) |
Aug 05, 2021 | 38.99 | 39.03 | 37.97 | 38.78 | 897,897 | -0.21(-0.54%) |
Aug 04, 2021 | 42.11 | 42.20 | 38.42 | 38.99 | 2,273,571 | -3.76(-8.79%) |
Aug 03, 2021 | 42.44 | 43.21 | 39.61 | 42.75 | 2,983,230 | -4.14(-8.83%) |
Aug 02, 2021 | 46.11 | 46.90 | 43.87 | 46.89 | 1,160,100 | +0.65(+1.41%) |
Jul 30, 2021 | 45.86 | 46.64 | 45.43 | 46.24 | 561,318 | +0.35(+0.76%) |
Jul 29, 2021 | 45.79 | 46.69 | 45.38 | 45.89 | 602,049 | +0.47(+1.03%) |
Jul 28, 2021 | 47.17 | 47.34 | 45.32 | 45.42 | 552,651 | -1.74(-3.69%) |
Jul 27, 2021 | 46.99 | 47.78 | 46.31 | 47.16 | 493,992 | -0.15(-0.32%) |
Jul 26, 2021 | 47.10 | 48.41 | 46.81 | 47.31 | 575,160 | +0.58(+1.24%) |
Jul 23, 2021 | 47.38 | 47.47 | 46.15 | 46.73 | 459,511 | -0.84(-1.77%) |
Jul 22, 2021 | 46.80 | 47.61 | 46.42 | 47.57 | 430,613 | +0.54(+1.15%) |
Jul 21, 2021 | 47.22 | 47.66 | 45.93 | 47.03 | 705,451 | +0.05(+0.11%) |
Jul 20, 2021 | 45.83 | 48.72 | 45.50 | 46.98 | 1,276,530 | +1.58(+3.48%) |
Jul 19, 2021 | 43.03 | 46.94 | 42.99 | 45.40 | 1,931,503 | +1.71(+3.91%) |
Jul 16, 2021 | 43.34 | 44.16 | 43.28 | 43.69 | 722,667 | +0.79(+1.84%) |
Jul 15, 2021 | 42.85 | 43.28 | 42.23 | 42.90 | 691,651 | -0.10(-0.23%) |
Jul 14, 2021 | 43.79 | 43.92 | 42.68 | 43.00 | 722,099 | -0.49(-1.13%) |
Jul 13, 2021 | 44.89 | 44.89 | 43.24 | 43.49 | 763,350 | -1.67(-3.70%) |
Jul 12, 2021 | 44.84 | 45.26 | 43.80 | 45.16 | 672,089 | +0.00(+0.00%) |
Jul 09, 2021 | 43.06 | 45.51 | 43.04 | 45.16 | 1,073,417 | +2.61(+6.13%) |
Jul 08, 2021 | 40.83 | 42.93 | 40.57 | 42.55 | 801,787 | +0.88(+2.11%) |
Jul 07, 2021 | 41.67 | 42.75 | 41.00 | 41.67 | 675,264 | +0.10(+0.24%) |
Jul 06, 2021 | 41.73 | 41.98 | 40.48 | 41.57 | 748,600 | -0.48(-1.14%) |
Jul 02, 2021 | 41.91 | 42.10 | 40.86 | 42.05 | 673,521 | +0.00(+0.00%) |