Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.27 | 33.56 | 32.96 | 33.16 | 177,475 | +0.04(+0.11%) |
Sep 29, 2021 | 33.01 | 33.41 | 32.51 | 33.13 | 161,806 | +0.24(+0.74%) |
Sep 28, 2021 | 33.46 | 33.69 | 32.68 | 32.88 | 131,623 | -0.80(-2.37%) |
Sep 27, 2021 | 32.62 | 34.21 | 32.62 | 33.68 | 181,804 | +1.32(+4.08%) |
Sep 24, 2021 | 32.64 | 32.90 | 32.34 | 32.36 | 170,120 | -0.45(-1.36%) |
Sep 23, 2021 | 32.83 | 33.24 | 32.65 | 32.81 | 233,920 | +0.25(+0.77%) |
Sep 22, 2021 | 32.21 | 33.00 | 32.17 | 32.56 | 193,230 | +0.50(+1.57%) |
Sep 21, 2021 | 32.66 | 32.66 | 31.55 | 32.06 | 150,686 | -0.42(-1.29%) |
Sep 20, 2021 | 31.80 | 32.53 | 31.58 | 32.47 | 280,911 | -0.17(-0.51%) |
Sep 17, 2021 | 32.44 | 32.81 | 31.73 | 32.64 | 485,195 | +0.21(+0.66%) |
Sep 16, 2021 | 32.85 | 32.97 | 31.72 | 32.43 | 294,184 | -0.31(-0.96%) |
Sep 15, 2021 | 32.76 | 33.03 | 32.46 | 32.74 | 174,924 | +0.02(+0.06%) |
Sep 14, 2021 | 34.00 | 34.00 | 32.65 | 32.73 | 190,310 | -1.04(-3.09%) |
Sep 13, 2021 | 34.06 | 34.51 | 33.54 | 33.77 | 225,381 | +0.08(+0.25%) |
Sep 10, 2021 | 34.31 | 34.31 | 33.33 | 33.69 | 255,587 | -0.41(-1.19%) |
Sep 09, 2021 | 33.84 | 34.45 | 33.61 | 34.09 | 308,203 | +0.27(+0.79%) |
Sep 08, 2021 | 34.20 | 34.39 | 33.57 | 33.83 | 285,427 | -0.56(-1.64%) |
Sep 07, 2021 | 35.04 | 35.22 | 34.32 | 34.39 | 87,044 | -0.83(-2.36%) |
Sep 03, 2021 | 35.70 | 35.75 | 34.93 | 35.22 | 101,965 | -0.51(-1.42%) |
Sep 02, 2021 | 36.00 | 36.00 | 35.69 | 35.73 | 86,733 | -0.12(-0.34%) |
Sep 01, 2021 | 36.42 | 36.42 | 35.41 | 35.85 | 122,601 | -0.28(-0.77%) |
Aug 31, 2021 | 36.54 | 36.89 | 36.05 | 36.13 | 138,177 | -0.62(-1.69%) |
Aug 30, 2021 | 37.99 | 38.09 | 36.73 | 36.75 | 108,888 | -0.83(-2.21%) |
Aug 27, 2021 | 36.40 | 37.84 | 36.40 | 37.58 | 285,172 | +1.43(+3.96%) |
Aug 26, 2021 | 36.58 | 37.25 | 36.12 | 36.15 | 136,486 | -0.47(-1.29%) |
Aug 25, 2021 | 37.37 | 37.37 | 36.48 | 36.62 | 209,286 | -0.56(-1.52%) |
Aug 24, 2021 | 37.69 | 38.07 | 37.00 | 37.18 | 131,601 | -0.52(-1.37%) |
Aug 23, 2021 | 37.61 | 37.90 | 37.34 | 37.70 | 97,676 | +0.49(+1.32%) |
Aug 20, 2021 | 36.53 | 37.56 | 36.34 | 37.21 | 121,755 | +0.62(+1.69%) |
Aug 19, 2021 | 37.13 | 37.74 | 36.27 | 36.59 | 184,336 | -1.04(-2.75%) |
Aug 18, 2021 | 38.46 | 38.62 | 37.52 | 37.62 | 114,486 | -1.01(-2.61%) |
Aug 17, 2021 | 38.66 | 39.34 | 38.23 | 38.63 | 81,977 | -0.70(-1.79%) |
Aug 16, 2021 | 39.98 | 40.12 | 39.27 | 39.34 | 83,514 | -0.86(-2.14%) |
Aug 13, 2021 | 40.57 | 40.69 | 39.80 | 40.20 | 64,529 | -0.25(-0.62%) |
Aug 12, 2021 | 40.79 | 40.79 | 40.20 | 40.44 | 99,061 | -0.15(-0.36%) |
Aug 11, 2021 | 40.30 | 40.65 | 40.11 | 40.59 | 94,489 | +0.43(+1.06%) |
Aug 10, 2021 | 39.22 | 40.25 | 39.22 | 40.17 | 103,743 | +0.82(+2.09%) |
Aug 09, 2021 | 39.39 | 39.59 | 38.91 | 39.34 | 185,223 | -0.36(-0.91%) |
Aug 06, 2021 | 39.34 | 40.13 | 38.68 | 39.70 | 121,230 | +1.53(+4.00%) |
Aug 05, 2021 | 38.43 | 38.55 | 37.61 | 38.18 | 224,617 | +0.05(+0.12%) |
Aug 04, 2021 | 39.88 | 39.88 | 38.12 | 38.13 | 375,253 | -2.42(-5.97%) |
Aug 03, 2021 | 40.68 | 40.68 | 39.70 | 40.56 | 212,045 | +0.14(+0.34%) |
Aug 02, 2021 | 41.02 | 41.94 | 40.27 | 40.42 | 164,093 | -0.58(-1.42%) |
Jul 30, 2021 | 41.61 | 41.71 | 40.87 | 41.00 | 128,657 | -0.65(-1.55%) |
Jul 29, 2021 | 42.03 | 42.16 | 41.61 | 41.65 | 68,846 | +0.01(+0.02%) |
Jul 28, 2021 | 42.01 | 42.15 | 40.97 | 41.64 | 99,628 | +0.32(+0.78%) |
Jul 27, 2021 | 41.60 | 41.94 | 41.09 | 41.31 | 83,109 | -0.44(-1.06%) |
Jul 26, 2021 | 41.31 | 41.90 | 41.31 | 41.76 | 71,859 | +0.44(+1.07%) |
Jul 23, 2021 | 41.13 | 41.57 | 40.91 | 41.31 | 100,020 | +0.51(+1.25%) |
Jul 22, 2021 | 41.78 | 41.78 | 40.77 | 40.81 | 117,446 | -1.12(-2.67%) |
Jul 21, 2021 | 41.87 | 42.67 | 41.81 | 41.92 | 156,279 | +0.56(+1.36%) |
Jul 20, 2021 | 39.95 | 41.79 | 39.95 | 41.36 | 292,759 | +1.57(+3.95%) |
Jul 19, 2021 | 40.43 | 41.01 | 39.48 | 39.79 | 243,068 | -1.65(-3.97%) |
Jul 16, 2021 | 43.05 | 43.05 | 41.33 | 41.43 | 140,973 | -1.03(-2.42%) |
Jul 15, 2021 | 42.78 | 43.11 | 42.09 | 42.46 | 105,671 | -0.55(-1.29%) |
Jul 14, 2021 | 44.05 | 44.24 | 42.94 | 43.01 | 109,066 | -0.75(-1.71%) |
Jul 13, 2021 | 43.73 | 44.16 | 43.61 | 43.76 | 102,894 | -0.40(-0.90%) |
Jul 12, 2021 | 44.00 | 44.41 | 43.53 | 44.16 | 98,522 | -0.17(-0.38%) |
Jul 09, 2021 | 43.76 | 44.70 | 43.66 | 44.33 | 85,750 | +1.02(+2.35%) |
Jul 08, 2021 | 43.52 | 44.20 | 43.14 | 43.31 | 194,409 | -0.82(-1.86%) |
Jul 07, 2021 | 44.12 | 45.02 | 43.77 | 44.13 | 262,001 | -0.37(-0.83%) |
Jul 06, 2021 | 46.22 | 46.22 | 44.00 | 44.50 | 203,305 | -1.81(-3.91%) |
Jul 02, 2021 | 47.30 | 47.30 | 46.18 | 46.31 | 136,305 | -0.92(-1.94%) |