Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.37 | 33.62 | 31.52 | 31.53 | 675,293 | -1.86(-5.57%) |
Sep 29, 2021 | 36.87 | 36.87 | 33.20 | 33.39 | 515,565 | -3.56(-9.63%) |
Sep 28, 2021 | 37.19 | 37.52 | 36.72 | 36.95 | 377,966 | -0.46(-1.23%) |
Sep 27, 2021 | 36.87 | 38.15 | 36.40 | 37.41 | 478,785 | +0.67(+1.82%) |
Sep 24, 2021 | 36.41 | 37.11 | 36.18 | 36.74 | 452,758 | -0.14(-0.38%) |
Sep 23, 2021 | 37.11 | 37.43 | 36.66 | 36.88 | 492,976 | -0.28(-0.75%) |
Sep 22, 2021 | 37.22 | 37.46 | 36.21 | 37.16 | 275,939 | +0.23(+0.62%) |
Sep 21, 2021 | 36.27 | 37.36 | 35.72 | 36.93 | 373,630 | +0.71(+1.96%) |
Sep 20, 2021 | 36.15 | 37.16 | 35.71 | 36.22 | 491,983 | -0.87(-2.35%) |
Sep 17, 2021 | 36.85 | 37.55 | 36.00 | 37.09 | 3,340,694 | +0.09(+0.24%) |
Sep 16, 2021 | 36.98 | 37.15 | 36.17 | 37.00 | 309,761 | +0.07(+0.19%) |
Sep 15, 2021 | 35.75 | 37.52 | 34.96 | 36.93 | 471,786 | +1.52(+4.29%) |
Sep 14, 2021 | 35.70 | 37.40 | 34.76 | 35.41 | 623,543 | -0.29(-0.81%) |
Sep 13, 2021 | 32.19 | 36.06 | 31.84 | 35.70 | 1,515,393 | +3.55(+11.04%) |
Sep 10, 2021 | 32.92 | 33.49 | 32.10 | 32.15 | 772,957 | -0.66(-2.01%) |
Sep 09, 2021 | 32.27 | 34.10 | 32.27 | 32.81 | 591,246 | +0.27(+0.83%) |
Sep 08, 2021 | 33.82 | 34.01 | 32.44 | 32.54 | 360,851 | -1.29(-3.81%) |
Sep 07, 2021 | 31.72 | 34.13 | 31.72 | 33.83 | 1,098,151 | +2.33(+7.40%) |
Sep 03, 2021 | 33.42 | 33.66 | 31.15 | 31.50 | 553,698 | -1.98(-5.91%) |
Sep 02, 2021 | 32.26 | 33.50 | 31.60 | 33.48 | 659,770 | +1.48(+4.62%) |
Sep 01, 2021 | 32.36 | 33.28 | 31.92 | 32.00 | 625,746 | -0.03(-0.09%) |
Aug 31, 2021 | 30.16 | 32.07 | 30.16 | 32.03 | 660,871 | +2.03(+6.77%) |
Aug 30, 2021 | 30.23 | 31.47 | 29.88 | 30.00 | 564,889 | +0.06(+0.20%) |
Aug 27, 2021 | 29.87 | 30.75 | 29.86 | 29.94 | 630,067 | +0.19(+0.64%) |
Aug 26, 2021 | 29.76 | 30.90 | 29.67 | 29.75 | 306,741 | -0.25(-0.83%) |
Aug 25, 2021 | 31.00 | 31.00 | 29.51 | 30.00 | 675,728 | -1.06(-3.41%) |
Aug 24, 2021 | 32.03 | 32.03 | 30.73 | 31.06 | 662,357 | -1.14(-3.54%) |
Aug 23, 2021 | 31.80 | 32.65 | 30.88 | 32.20 | 384,513 | +0.67(+2.12%) |
Aug 20, 2021 | 30.29 | 31.69 | 30.25 | 31.53 | 339,078 | +0.98(+3.21%) |
Aug 19, 2021 | 32.87 | 32.87 | 30.36 | 30.55 | 630,578 | -2.34(-7.11%) |
Aug 18, 2021 | 32.94 | 34.36 | 32.12 | 32.89 | 461,482 | +0.10(+0.30%) |
Aug 17, 2021 | 31.02 | 33.00 | 30.10 | 32.79 | 638,933 | +1.22(+3.86%) |
Aug 16, 2021 | 33.10 | 33.09 | 31.16 | 31.57 | 428,559 | -1.46(-4.42%) |
Aug 13, 2021 | 32.10 | 33.29 | 31.09 | 33.03 | 1,822,483 | -0.49(-1.46%) |
Aug 12, 2021 | 32.88 | 34.04 | 32.42 | 33.52 | 655,748 | +0.81(+2.48%) |
Aug 11, 2021 | 33.19 | 33.40 | 31.57 | 32.71 | 306,475 | -0.32(-0.97%) |
Aug 10, 2021 | 33.79 | 34.27 | 32.56 | 33.03 | 408,297 | -0.47(-1.40%) |
Aug 09, 2021 | 32.90 | 33.72 | 32.27 | 33.50 | 386,769 | +0.60(+1.82%) |
Aug 06, 2021 | 33.00 | 33.19 | 32.41 | 32.90 | 385,992 | -0.04(-0.12%) |
Aug 05, 2021 | 32.57 | 33.12 | 32.40 | 32.94 | 340,178 | +0.35(+1.07%) |
Aug 04, 2021 | 32.00 | 33.16 | 32.00 | 32.59 | 302,151 | +0.53(+1.65%) |
Aug 03, 2021 | 33.00 | 33.21 | 31.50 | 32.06 | 686,254 | -0.96(-2.91%) |
Aug 02, 2021 | 32.73 | 33.30 | 32.71 | 33.02 | 284,970 | +0.58(+1.79%) |
Jul 30, 2021 | 32.68 | 33.17 | 31.93 | 32.44 | 158,998 | -0.22(-0.67%) |
Jul 29, 2021 | 33.31 | 34.17 | 32.55 | 32.66 | 333,944 | -0.42(-1.27%) |
Jul 28, 2021 | 32.73 | 33.24 | 31.54 | 33.08 | 244,200 | +1.02(+3.18%) |
Jul 27, 2021 | 32.78 | 32.82 | 31.28 | 32.06 | 312,642 | -0.85(-2.58%) |
Jul 26, 2021 | 34.17 | 34.21 | 32.82 | 32.91 | 245,120 | -1.33(-3.88%) |
Jul 23, 2021 | 34.27 | 34.79 | 33.40 | 34.24 | 187,242 | -0.01(-0.03%) |
Jul 22, 2021 | 34.57 | 35.10 | 33.70 | 34.25 | 326,430 | -0.26(-0.75%) |
Jul 21, 2021 | 35.54 | 35.54 | 33.82 | 34.51 | 279,645 | +0.20(+0.58%) |
Jul 20, 2021 | 33.35 | 34.67 | 32.89 | 34.31 | 548,214 | +1.31(+3.97%) |
Jul 19, 2021 | 32.05 | 33.55 | 31.69 | 33.00 | 478,081 | -0.33(-0.99%) |
Jul 16, 2021 | 32.44 | 34.84 | 32.44 | 33.33 | 415,652 | +1.47(+4.61%) |
Jul 15, 2021 | 33.13 | 33.77 | 31.24 | 31.86 | 530,564 | -1.50(-4.50%) |
Jul 14, 2021 | 34.06 | 34.21 | 33.03 | 33.36 | 483,122 | -0.43(-1.27%) |
Jul 13, 2021 | 34.45 | 34.56 | 33.38 | 33.79 | 307,335 | -0.73(-2.11%) |
Jul 12, 2021 | 34.98 | 35.39 | 34.12 | 34.52 | 293,687 | -0.46(-1.32%) |
Jul 09, 2021 | 34.89 | 35.16 | 34.10 | 34.98 | 207,843 | +0.39(+1.13%) |
Jul 08, 2021 | 34.14 | 35.21 | 33.95 | 34.59 | 304,238 | -0.21(-0.60%) |
Jul 07, 2021 | 36.09 | 36.65 | 32.75 | 34.80 | 806,247 | -1.95(-5.31%) |
Jul 06, 2021 | 37.43 | 37.90 | 36.70 | 36.75 | 236,507 | -0.92(-2.44%) |
Jul 02, 2021 | 38.16 | 38.60 | 36.73 | 37.67 | 367,418 | -0.32(-0.84%) |