Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.55 | 37.50 | 35.60 | 36.15 | 13,283 | +0.05(+0.14%) |
Sep 29, 2021 | 36.85 | 37.05 | 35.50 | 36.10 | 21,062 | -0.45(-1.23%) |
Sep 28, 2021 | 38.25 | 38.25 | 36.25 | 36.55 | 16,582 | -1.95(-5.06%) |
Sep 27, 2021 | 36.40 | 38.70 | 36.30 | 38.50 | 25,085 | +2.15(+5.91%) |
Sep 24, 2021 | 38.05 | 38.45 | 36.20 | 36.35 | 26,403 | -2.05(-5.34%) |
Sep 23, 2021 | 37.85 | 38.50 | 37.10 | 38.40 | 10,061 | +0.75(+1.99%) |
Sep 22, 2021 | 38.05 | 39.20 | 37.20 | 37.65 | 13,490 | +0.00(+0.00%) |
Sep 21, 2021 | 39.35 | 39.55 | 37.55 | 37.65 | 14,089 | -1.20(-3.09%) |
Sep 20, 2021 | 34.75 | 40.86 | 34.74 | 38.85 | 34,360 | -2.35(-5.70%) |
Sep 17, 2021 | 40.40 | 42.40 | 39.25 | 41.20 | 207,333 | +0.90(+2.23%) |
Sep 16, 2021 | 40.00 | 40.35 | 38.25 | 40.30 | 30,372 | +0.10(+0.25%) |
Sep 15, 2021 | 38.50 | 41.85 | 38.50 | 40.20 | 41,167 | +1.65(+4.28%) |
Sep 14, 2021 | 38.50 | 40.60 | 37.30 | 38.55 | 34,724 | +0.20(+0.52%) |
Sep 13, 2021 | 38.15 | 39.40 | 36.25 | 38.35 | 35,164 | +0.40(+1.05%) |
Sep 10, 2021 | 38.45 | 38.92 | 37.45 | 37.95 | 26,720 | -0.15(-0.39%) |
Sep 09, 2021 | 37.70 | 38.40 | 36.95 | 38.10 | 38,176 | +0.50(+1.33%) |
Sep 08, 2021 | 38.00 | 39.25 | 37.10 | 37.60 | 30,960 | -0.35(-0.92%) |
Sep 07, 2021 | 38.70 | 39.10 | 36.80 | 37.95 | 32,112 | -0.75(-1.94%) |
Sep 03, 2021 | 38.25 | 39.15 | 37.70 | 38.70 | 29,835 | +0.00(+0.00%) |
Sep 02, 2021 | 40.60 | 40.60 | 38.15 | 38.70 | 42,332 | -1.60(-3.97%) |
Sep 01, 2021 | 41.05 | 41.40 | 39.62 | 40.30 | 37,012 | -0.45(-1.10%) |
Aug 31, 2021 | 40.40 | 40.85 | 39.65 | 40.75 | 41,767 | +0.10(+0.25%) |
Aug 30, 2021 | 40.00 | 41.90 | 39.05 | 40.65 | 112,611 | +1.60(+4.10%) |
Aug 27, 2021 | 36.20 | 40.25 | 35.40 | 39.05 | 305,514 | +7.40(+23.38%) |
Aug 26, 2021 | 32.05 | 33.40 | 31.60 | 31.65 | 18,989 | -0.70(-2.16%) |
Aug 25, 2021 | 30.75 | 33.15 | 30.45 | 32.35 | 69,543 | +1.85(+6.07%) |
Aug 24, 2021 | 32.35 | 32.35 | 30.15 | 30.50 | 87,342 | -2.05(-6.30%) |
Aug 23, 2021 | 31.45 | 32.95 | 30.10 | 32.55 | 33,017 | +1.35(+4.33%) |
Aug 20, 2021 | 30.00 | 31.60 | 29.75 | 31.20 | 26,778 | +0.95(+3.14%) |
Aug 19, 2021 | 31.80 | 32.15 | 30.05 | 30.25 | 27,254 | -1.60(-5.02%) |
Aug 18, 2021 | 33.85 | 35.58 | 31.80 | 31.85 | 28,782 | -2.00(-5.91%) |
Aug 17, 2021 | 34.05 | 34.95 | 33.00 | 33.85 | 37,458 | -0.70(-2.03%) |
Aug 16, 2021 | 33.60 | 34.75 | 32.80 | 34.55 | 37,681 | +0.50(+1.47%) |
Aug 13, 2021 | 35.20 | 35.75 | 33.75 | 34.05 | 22,987 | -0.90(-2.58%) |
Aug 12, 2021 | 35.50 | 35.50 | 34.62 | 34.95 | 30,607 | -0.35(-0.99%) |
Aug 11, 2021 | 36.50 | 36.50 | 34.92 | 35.30 | 19,879 | -0.15(-0.42%) |
Aug 10, 2021 | 34.70 | 35.55 | 33.95 | 35.45 | 28,390 | +0.70(+2.01%) |
Aug 09, 2021 | 35.50 | 36.71 | 34.55 | 34.75 | 27,549 | -0.40(-1.14%) |
Aug 06, 2021 | 37.55 | 37.55 | 34.05 | 35.15 | 38,356 | -2.35(-6.27%) |
Aug 05, 2021 | 33.10 | 38.20 | 33.10 | 37.50 | 38,613 | +4.25(+12.78%) |
Aug 04, 2021 | 33.95 | 34.75 | 32.75 | 33.25 | 146,541 | -0.75(-2.21%) |
Aug 03, 2021 | 35.90 | 38.43 | 33.50 | 34.00 | 84,936 | -1.90(-5.29%) |
Aug 02, 2021 | 35.25 | 36.95 | 35.25 | 35.90 | 18,092 | +0.95(+2.72%) |
Jul 30, 2021 | 36.00 | 36.15 | 34.60 | 34.95 | 34,253 | -1.25(-3.45%) |
Jul 29, 2021 | 37.10 | 37.65 | 36.05 | 36.20 | 19,122 | -0.75(-2.03%) |
Jul 28, 2021 | 36.05 | 37.30 | 35.60 | 36.95 | 38,144 | +0.95(+2.64%) |
Jul 27, 2021 | 38.00 | 40.25 | 35.50 | 36.00 | 61,653 | -2.40(-6.25%) |
Jul 26, 2021 | 40.05 | 40.95 | 38.15 | 38.40 | 20,972 | -1.65(-4.12%) |
Jul 23, 2021 | 41.10 | 41.70 | 38.90 | 40.05 | 18,834 | -0.80(-1.96%) |
Jul 22, 2021 | 42.15 | 42.75 | 40.65 | 40.85 | 15,380 | -1.50(-3.54%) |
Jul 21, 2021 | 44.30 | 44.50 | 42.05 | 42.35 | 16,088 | -1.85(-4.19%) |
Jul 20, 2021 | 41.45 | 44.55 | 41.45 | 44.20 | 29,817 | +2.85(+6.89%) |
Jul 19, 2021 | 41.55 | 41.60 | 40.35 | 41.35 | 30,837 | -0.80(-1.90%) |
Jul 16, 2021 | 42.35 | 42.50 | 41.50 | 42.15 | 18,252 | +0.35(+0.84%) |
Jul 15, 2021 | 42.95 | 43.25 | 40.95 | 41.80 | 31,191 | -1.75(-4.02%) |
Jul 14, 2021 | 44.30 | 45.75 | 43.20 | 43.55 | 18,872 | -0.25(-0.57%) |
Jul 13, 2021 | 45.40 | 45.65 | 43.30 | 43.80 | 28,517 | -1.65(-3.63%) |
Jul 12, 2021 | 46.00 | 46.59 | 45.20 | 45.45 | 13,898 | -0.60(-1.30%) |
Jul 09, 2021 | 44.85 | 46.25 | 44.20 | 46.05 | 10,874 | +1.60(+3.60%) |
Jul 08, 2021 | 44.50 | 44.95 | 43.90 | 44.45 | 35,496 | -0.85(-1.88%) |
Jul 07, 2021 | 46.35 | 46.65 | 44.40 | 45.30 | 27,635 | -0.80(-1.74%) |
Jul 06, 2021 | 47.80 | 47.80 | 46.05 | 46.10 | 13,837 | -1.90(-3.96%) |
Jul 02, 2021 | 48.50 | 48.75 | 46.26 | 48.00 | 15,432 | -0.30(-0.62%) |