Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.44 | 33.15 | 31.67 | 32.11 | 293,933 | +0.03(+0.09%) |
Sep 29, 2021 | 32.80 | 33.43 | 31.88 | 32.08 | 261,093 | -0.27(-0.83%) |
Sep 28, 2021 | 34.11 | 34.31 | 32.20 | 32.35 | 468,069 | -2.28(-6.58%) |
Sep 27, 2021 | 34.15 | 35.24 | 33.35 | 34.63 | 231,064 | +0.45(+1.32%) |
Sep 24, 2021 | 35.52 | 35.84 | 34.17 | 34.18 | 261,616 | -1.82(-5.06%) |
Sep 23, 2021 | 35.96 | 36.22 | 34.80 | 36.00 | 361,926 | +0.54(+1.52%) |
Sep 22, 2021 | 34.65 | 36.05 | 33.90 | 35.46 | 242,877 | +1.02(+2.96%) |
Sep 21, 2021 | 34.67 | 35.60 | 34.15 | 34.44 | 286,420 | -0.29(-0.84%) |
Sep 20, 2021 | 34.92 | 35.67 | 33.98 | 34.73 | 457,995 | -1.96(-5.34%) |
Sep 17, 2021 | 35.11 | 36.74 | 34.63 | 36.69 | 806,476 | +1.75(+5.01%) |
Sep 16, 2021 | 34.50 | 35.25 | 33.87 | 34.94 | 205,263 | +0.39(+1.13%) |
Sep 15, 2021 | 34.30 | 35.54 | 33.83 | 34.55 | 414,336 | +0.09(+0.26%) |
Sep 14, 2021 | 35.06 | 36.80 | 34.05 | 34.46 | 391,745 | -0.25(-0.72%) |
Sep 13, 2021 | 36.19 | 36.19 | 33.60 | 34.71 | 370,012 | -0.62(-1.75%) |
Sep 10, 2021 | 34.75 | 36.23 | 34.59 | 35.33 | 241,917 | +0.51(+1.46%) |
Sep 09, 2021 | 35.01 | 36.61 | 34.76 | 34.82 | 334,996 | -0.34(-0.97%) |
Sep 08, 2021 | 37.60 | 37.62 | 35.09 | 35.16 | 359,134 | -2.63(-6.96%) |
Sep 07, 2021 | 37.75 | 38.72 | 37.54 | 37.79 | 239,184 | +0.29(+0.77%) |
Sep 03, 2021 | 38.21 | 38.79 | 37.16 | 37.50 | 235,183 | -0.76(-1.99%) |
Sep 02, 2021 | 38.10 | 38.97 | 37.90 | 38.26 | 304,093 | +0.40(+1.06%) |
Sep 01, 2021 | 37.20 | 38.08 | 36.40 | 37.86 | 286,937 | +0.66(+1.77%) |
Aug 31, 2021 | 36.52 | 37.88 | 36.48 | 37.20 | 326,930 | +0.68(+1.86%) |
Aug 30, 2021 | 37.36 | 37.45 | 35.84 | 36.52 | 303,216 | -0.27(-0.73%) |
Aug 27, 2021 | 35.72 | 37.70 | 35.72 | 36.79 | 526,030 | +1.61(+4.58%) |
Aug 26, 2021 | 35.05 | 36.29 | 34.12 | 35.18 | 344,849 | -0.15(-0.42%) |
Aug 25, 2021 | 35.75 | 36.73 | 35.09 | 35.33 | 231,966 | -0.45(-1.26%) |
Aug 24, 2021 | 35.56 | 36.00 | 34.42 | 35.78 | 346,169 | +0.22(+0.62%) |
Aug 23, 2021 | 33.78 | 35.86 | 33.69 | 35.56 | 458,120 | +1.76(+5.21%) |
Aug 20, 2021 | 32.01 | 33.82 | 30.83 | 33.80 | 384,506 | +1.64(+5.10%) |
Aug 19, 2021 | 32.92 | 33.30 | 31.90 | 32.16 | 296,298 | -0.50(-1.53%) |
Aug 18, 2021 | 32.70 | 33.82 | 31.86 | 32.66 | 284,084 | +0.06(+0.18%) |
Aug 17, 2021 | 32.18 | 32.93 | 31.23 | 32.60 | 565,804 | -0.08(-0.24%) |
Aug 16, 2021 | 34.51 | 34.51 | 31.83 | 32.68 | 463,579 | -1.53(-4.47%) |
Aug 13, 2021 | 37.39 | 37.21 | 34.01 | 34.21 | 492,058 | -3.00(-8.06%) |
Aug 12, 2021 | 35.04 | 37.46 | 34.55 | 37.21 | 386,265 | +2.42(+6.96%) |
Aug 11, 2021 | 37.10 | 37.11 | 33.03 | 34.79 | 809,701 | -2.29(-6.18%) |
Aug 10, 2021 | 38.19 | 38.83 | 36.51 | 37.08 | 528,721 | -1.09(-2.86%) |
Aug 09, 2021 | 38.88 | 39.45 | 37.65 | 38.17 | 407,585 | -0.28(-0.73%) |
Aug 06, 2021 | 36.97 | 39.10 | 35.86 | 38.45 | 1,283,962 | +1.05(+2.81%) |
Aug 05, 2021 | 32.74 | 38.21 | 32.46 | 37.40 | 1,423,719 | +5.08(+15.72%) |
Aug 04, 2021 | 32.20 | 33.08 | 31.60 | 32.32 | 482,122 | -0.25(-0.77%) |
Aug 03, 2021 | 33.15 | 33.15 | 31.14 | 32.57 | 537,742 | -0.76(-2.28%) |
Aug 02, 2021 | 33.72 | 34.52 | 32.18 | 33.33 | 498,659 | -0.27(-0.80%) |
Jul 30, 2021 | 33.90 | 35.42 | 33.53 | 33.60 | 352,161 | -0.71(-2.07%) |
Jul 29, 2021 | 33.85 | 34.45 | 32.89 | 34.31 | 416,951 | +0.66(+1.96%) |
Jul 28, 2021 | 32.99 | 34.68 | 32.99 | 33.65 | 434,478 | +1.01(+3.09%) |
Jul 27, 2021 | 33.58 | 33.99 | 31.31 | 32.64 | 623,058 | -0.69(-2.07%) |
Jul 26, 2021 | 35.51 | 36.30 | 33.17 | 33.33 | 555,646 | -2.18(-6.14%) |
Jul 23, 2021 | 35.92 | 36.59 | 34.84 | 35.51 | 327,814 | -0.66(-1.82%) |
Jul 22, 2021 | 36.67 | 37.99 | 35.68 | 36.17 | 551,753 | -0.22(-0.60%) |
Jul 21, 2021 | 34.87 | 36.49 | 34.87 | 36.39 | 596,563 | +1.84(+5.33%) |
Jul 20, 2021 | 35.66 | 35.88 | 33.25 | 34.55 | 1,234,623 | -0.88(-2.48%) |
Jul 19, 2021 | 32.50 | 36.49 | 32.13 | 35.43 | 775,633 | +2.02(+6.05%) |
Jul 16, 2021 | 34.14 | 34.30 | 32.80 | 33.41 | 440,583 | -0.48(-1.42%) |
Jul 15, 2021 | 34.28 | 34.96 | 33.24 | 33.89 | 726,192 | -0.48(-1.40%) |
Jul 14, 2021 | 35.37 | 36.43 | 34.22 | 34.37 | 859,237 | -0.90(-2.55%) |
Jul 13, 2021 | 36.58 | 36.94 | 35.13 | 35.27 | 581,249 | -1.40(-3.82%) |
Jul 12, 2021 | 36.56 | 37.51 | 35.38 | 36.67 | 529,346 | +0.09(+0.25%) |
Jul 09, 2021 | 34.00 | 37.53 | 33.15 | 36.58 | 874,371 | +3.30(+9.92%) |
Jul 08, 2021 | 33.00 | 35.35 | 32.15 | 33.28 | 1,348,191 | -1.37(-3.95%) |
Jul 07, 2021 | 38.00 | 38.01 | 32.70 | 34.65 | 2,298,674 | -3.49(-9.15%) |
Jul 06, 2021 | 38.01 | 38.52 | 37.01 | 38.14 | 761,266 | +0.22(+0.58%) |
Jul 02, 2021 | 39.01 | 40.34 | 37.90 | 37.92 | 617,364 | -0.84(-2.17%) |