Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.18 | 34.60 | 32.25 | 34.46 | 260,289 | +0.01(+0.03%) |
Sep 29, 2021 | 35.19 | 35.58 | 33.55 | 34.45 | 213,885 | -1.76(-4.86%) |
Sep 28, 2021 | 36.85 | 36.90 | 35.13 | 36.21 | 191,954 | -0.61(-1.66%) |
Sep 27, 2021 | 36.81 | 37.01 | 35.94 | 36.82 | 155,043 | +0.07(+0.19%) |
Sep 24, 2021 | 35.10 | 36.86 | 34.38 | 36.75 | 167,115 | +1.17(+3.29%) |
Sep 23, 2021 | 35.61 | 37.95 | 35.50 | 35.58 | 332,725 | -0.12(-0.34%) |
Sep 22, 2021 | 34.60 | 36.39 | 34.12 | 35.70 | 331,767 | +2.57(+7.76%) |
Sep 21, 2021 | 32.01 | 33.81 | 31.25 | 33.13 | 178,909 | +1.63(+5.17%) |
Sep 20, 2021 | 32.04 | 34.00 | 31.50 | 31.50 | 190,848 | -2.01(-6.00%) |
Sep 17, 2021 | 34.56 | 34.60 | 33.50 | 33.51 | 160,379 | +1.26(+3.91%) |
Sep 16, 2021 | 32.00 | 34.40 | 31.54 | 32.25 | 254,429 | +0.34(+1.07%) |
Sep 15, 2021 | 30.40 | 32.25 | 29.57 | 31.91 | 349,721 | +1.31(+4.28%) |
Sep 14, 2021 | 31.85 | 31.90 | 30.05 | 30.60 | 166,122 | -1.25(-3.92%) |
Sep 13, 2021 | 32.75 | 32.83 | 31.05 | 31.85 | 234,656 | -0.15(-0.47%) |
Sep 10, 2021 | 32.94 | 33.34 | 31.67 | 32.00 | 180,375 | -1.25(-3.76%) |
Sep 09, 2021 | 33.68 | 33.68 | 32.85 | 33.25 | 148,130 | -0.43(-1.28%) |
Sep 08, 2021 | 33.99 | 34.11 | 33.47 | 33.68 | 94,081 | -0.32(-0.94%) |
Sep 07, 2021 | 35.19 | 35.30 | 33.88 | 34.00 | 130,775 | -0.13(-0.38%) |
Sep 03, 2021 | 34.13 | 34.13 | 34.13 | 0 | +0.18(+0.53%) | |
Sep 02, 2021 | 33.25 | 34.02 | 33.25 | 33.95 | 113,622 | +0.57(+1.71%) |
Sep 01, 2021 | 34.03 | 34.23 | 33.25 | 33.38 | 105,511 | -0.72(-2.11%) |
Aug 31, 2021 | 34.30 | 34.30 | 33.16 | 34.10 | 129,342 | +0.09(+0.26%) |
Aug 30, 2021 | 34.30 | 34.50 | 33.94 | 34.01 | 69,006 | -0.27(-0.79%) |
Aug 27, 2021 | 34.43 | 34.44 | 34.13 | 34.28 | 82,815 | +0.23(+0.68%) |
Aug 26, 2021 | 35.24 | 35.24 | 33.96 | 34.05 | 163,512 | -0.65(-1.87%) |
Aug 25, 2021 | 34.51 | 35.38 | 34.51 | 34.70 | 195,861 | +0.26(+0.75%) |
Aug 24, 2021 | 33.99 | 35.28 | 33.63 | 34.44 | 180,173 | +0.84(+2.50%) |
Aug 23, 2021 | 34.35 | 34.73 | 33.52 | 33.60 | 172,514 | -0.46(-1.35%) |
Aug 20, 2021 | 35.24 | 35.24 | 33.80 | 34.06 | 163,741 | -0.87(-2.49%) |
Aug 19, 2021 | 35.00 | 35.98 | 34.59 | 34.93 | 160,691 | -0.57(-1.61%) |
Aug 18, 2021 | 34.50 | 36.61 | 34.27 | 35.50 | 295,391 | +1.30(+3.80%) |
Aug 17, 2021 | 35.59 | 35.88 | 33.95 | 34.20 | 346,748 | -1.00(-2.84%) |
Aug 16, 2021 | 36.65 | 37.80 | 34.49 | 35.20 | 537,697 | -2.30(-6.13%) |
Aug 13, 2021 | 39.32 | 39.73 | 37.19 | 37.50 | 256,200 | -1.15(-2.98%) |
Aug 12, 2021 | 40.21 | 40.70 | 38.60 | 38.65 | 201,350 | -1.39(-3.47%) |
Aug 11, 2021 | 40.59 | 41.58 | 39.82 | 40.04 | 124,204 | -1.07(-2.60%) |
Aug 10, 2021 | 42.15 | 42.29 | 40.95 | 41.11 | 92,354 | -0.88(-2.10%) |
Aug 09, 2021 | 42.16 | 42.30 | 41.95 | 41.99 | 82,969 | +0.20(+0.48%) |
Aug 06, 2021 | 41.38 | 41.93 | 41.10 | 41.79 | 56,931 | +0.56(+1.36%) |
Aug 05, 2021 | 39.45 | 41.98 | 39.45 | 41.23 | 165,617 | +1.73(+4.38%) |
Aug 04, 2021 | 40.75 | 41.00 | 39.50 | 39.50 | 114,086 | -1.50(-3.66%) |
Aug 03, 2021 | 41.31 | 41.62 | 40.24 | 41.00 | 97,407 | +0.10(+0.24%) |
Jul 30, 2021 | 40.90 | 40.90 | 40.90 | 0 | +0.35(+0.86%) | |
Jul 29, 2021 | 41.05 | 41.33 | 40.46 | 40.55 | 92,661 | -0.13(-0.32%) |
Jul 28, 2021 | 39.90 | 40.70 | 39.66 | 40.68 | 132,450 | +1.30(+3.30%) |
Jul 27, 2021 | 40.50 | 40.55 | 39.09 | 39.38 | 178,523 | -1.03(-2.55%) |
Jul 26, 2021 | 40.68 | 41.00 | 40.14 | 40.41 | 131,743 | -0.45(-1.10%) |
Jul 23, 2021 | 41.71 | 42.58 | 40.73 | 40.86 | 161,385 | -1.31(-3.11%) |
Jul 22, 2021 | 42.70 | 43.56 | 41.80 | 42.17 | 47,110 | -0.66(-1.54%) |
Jul 21, 2021 | 43.31 | 44.67 | 42.76 | 42.83 | 70,730 | -0.67(-1.54%) |
Jul 20, 2021 | 43.50 | 44.13 | 43.06 | 43.50 | 96,741 | +0.75(+1.75%) |
Jul 19, 2021 | 42.95 | 43.76 | 41.05 | 42.75 | 223,976 | -0.65(-1.50%) |
Jul 16, 2021 | 45.01 | 45.50 | 43.23 | 43.40 | 169,518 | -2.10(-4.62%) |
Jul 15, 2021 | 45.03 | 45.64 | 41.45 | 45.50 | 403,907 | +0.73(+1.63%) |
Jul 14, 2021 | 46.55 | 47.05 | 44.77 | 44.77 | 148,833 | -1.19(-2.59%) |
Jul 13, 2021 | 46.01 | 47.59 | 45.91 | 45.96 | 235,970 | -0.10(-0.22%) |
Jul 12, 2021 | 47.32 | 47.89 | 46.06 | 46.06 | 71,729 | -1.53(-3.21%) |
Jul 09, 2021 | 47.60 | 48.17 | 47.34 | 47.59 | 101,973 | +0.49(+1.04%) |
Jul 08, 2021 | 46.00 | 47.66 | 45.50 | 47.10 | 130,462 | +0.14(+0.30%) |
Jul 07, 2021 | 47.02 | 47.74 | 46.83 | 46.96 | 216,077 | +0.54(+1.16%) |
Jul 06, 2021 | 47.98 | 48.06 | 46.41 | 46.42 | 93,985 | -1.17(-2.46%) |
Jul 05, 2021 | 47.50 | 47.59 | 47.03 | 47.59 | 10,141 | +0.17(+0.36%) |