Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.58 | 34.66 | 32.58 | 32.61 | 4,940 | -0.54(-1.63%) |
Sep 29, 2021 | 33.75 | 34.85 | 32.69 | 33.15 | 6,442 | -1.42(-4.11%) |
Sep 28, 2021 | 34.57 | 34.65 | 32.67 | 34.57 | 5,019 | -0.86(-2.42%) |
Sep 27, 2021 | 34.35 | 35.43 | 34.35 | 35.43 | 5,784 | -0.81(-2.24%) |
Sep 24, 2021 | 35.72 | 36.24 | 34.43 | 36.24 | 2,237 | +0.76(+2.14%) |
Sep 23, 2021 | 35.55 | 36.87 | 35.48 | 35.48 | 2,116 | +0.46(+1.31%) |
Sep 22, 2021 | 36.07 | 36.15 | 35.02 | 35.02 | 5,947 | +0.59(+1.71%) |
Sep 21, 2021 | 35.38 | 35.38 | 34.43 | 34.43 | 2,835 | +0.08(+0.23%) |
Sep 20, 2021 | 34.86 | 35.12 | 34.30 | 34.35 | 86,792 | -1.98(-5.45%) |
Sep 17, 2021 | 36.28 | 36.33 | 35.50 | 36.33 | 3,493 | -0.46(-1.25%) |
Sep 16, 2021 | 36.72 | 36.80 | 36.27 | 36.79 | 42,184 | +0.44(+1.21%) |
Sep 15, 2021 | 37.31 | 37.31 | 36.27 | 36.35 | 12,017 | -1.30(-3.45%) |
Sep 14, 2021 | 36.75 | 37.65 | 36.55 | 37.65 | 3,520 | +0.63(+1.70%) |
Sep 13, 2021 | 37.02 | 37.10 | 37.02 | 37.02 | 1,433 | +0.00(+0.00%) |
Sep 10, 2021 | 36.58 | 37.10 | 36.58 | 37.02 | 10,898 | +0.00(+0.00%) |
Sep 09, 2021 | 36.92 | 37.02 | 36.58 | 37.02 | 2,360 | +0.10(+0.27%) |
Sep 08, 2021 | 37.17 | 37.25 | 36.92 | 36.92 | 2,079 | -0.25(-0.67%) |
Sep 07, 2021 | 37.70 | 37.78 | 37.04 | 37.17 | 5,827 | -0.94(-2.47%) |
Sep 03, 2021 | 38.11 | 38.19 | 38.09 | 38.11 | 4,386 | -0.01(-0.03%) |
Sep 02, 2021 | 38.12 | 38.20 | 38.12 | 38.12 | 3,027 | +0.27(+0.71%) |
Sep 01, 2021 | 37.77 | 37.93 | 37.77 | 37.85 | 1,737 | -0.27(-0.71%) |
Aug 31, 2021 | 37.52 | 38.12 | 35.03 | 38.12 | 3,190 | -0.10(-0.26%) |
Aug 30, 2021 | 38.22 | 38.22 | 38.22 | 38.22 | 1,215 | -0.70(-1.80%) |
Aug 27, 2021 | 37.77 | 38.92 | 35.97 | 38.92 | 906 | +2.02(+5.47%) |
Aug 26, 2021 | 37.42 | 37.52 | 36.90 | 36.90 | 2,271 | -2.02(-5.19%) |
Aug 25, 2021 | 38.92 | 39.00 | 35.39 | 38.92 | 2,390 | +0.00(+0.00%) |
Aug 24, 2021 | 38.02 | 38.92 | 37.40 | 38.92 | 1,209 | +0.22(+0.57%) |
Aug 23, 2021 | 38.62 | 38.70 | 38.62 | 38.70 | 1,369 | +0.38(+0.99%) |
Aug 20, 2021 | 38.32 | 38.40 | 36.98 | 38.32 | 2,117 | -0.60(-1.54%) |
Aug 19, 2021 | 38.12 | 38.92 | 36.93 | 38.92 | 5,058 | +0.20(+0.52%) |
Aug 18, 2021 | 38.72 | 38.80 | 36.60 | 38.72 | 3,405 | -0.08(-0.21%) |
Aug 17, 2021 | 38.72 | 38.80 | 38.72 | 38.80 | 1,265 | +0.03(+0.08%) |
Aug 16, 2021 | 38.77 | 38.85 | 38.65 | 38.77 | 3,581 | +1.34(+3.58%) |
Aug 13, 2021 | 38.45 | 39.00 | 35.86 | 37.43 | 2,142 | -1.49(-3.83%) |
Aug 12, 2021 | 37.52 | 39.23 | 35.68 | 38.92 | 2,796 | +1.78(+4.79%) |
Aug 11, 2021 | 38.27 | 39.15 | 37.14 | 37.14 | 291,929 | -1.84(-4.72%) |
Aug 10, 2021 | 35.83 | 38.98 | 35.83 | 38.98 | 5,941 | +3.38(+9.49%) |
Aug 09, 2021 | 37.72 | 37.72 | 35.60 | 35.60 | 1,862 | -3.10(-8.01%) |
Aug 06, 2021 | 38.02 | 38.70 | 35.90 | 38.70 | 1,870 | -0.38(-0.97%) |
Aug 05, 2021 | 37.97 | 39.16 | 35.38 | 39.08 | 3,645 | +0.96(+2.52%) |
Aug 04, 2021 | 38.12 | 38.12 | 36.08 | 38.12 | 2,725 | +2.52(+7.08%) |
Aug 03, 2021 | 36.50 | 37.49 | 35.40 | 35.60 | 6,152 | -0.82(-2.25%) |
Aug 02, 2021 | 36.45 | 37.50 | 35.38 | 36.42 | 10,589 | +0.99(+2.79%) |
Jul 30, 2021 | 37.42 | 37.50 | 35.43 | 35.43 | 2,820 | -1.71(-4.60%) |
Jul 29, 2021 | 37.11 | 37.22 | 36.48 | 37.14 | 2,590 | -0.38(-1.01%) |
Jul 28, 2021 | 37.52 | 37.60 | 35.56 | 37.52 | 1,299 | +1.88(+5.27%) |
Jul 27, 2021 | 37.31 | 37.74 | 35.64 | 35.64 | 3,820 | -2.18(-5.76%) |
Jul 26, 2021 | 37.82 | 37.90 | 35.70 | 37.82 | 3,991 | +1.69(+4.68%) |
Jul 23, 2021 | 36.50 | 36.75 | 36.13 | 36.13 | 2,887 | -0.17(-0.47%) |
Jul 22, 2021 | 36.22 | 36.30 | 36.22 | 36.30 | 6,157 | +0.08(+0.22%) |
Jul 21, 2021 | 36.22 | 36.30 | 36.22 | 36.22 | 77,131 | +2.18(+6.40%) |
Jul 20, 2021 | 35.34 | 35.46 | 34.04 | 34.04 | 3,236 | -0.63(-1.82%) |
Jul 19, 2021 | 34.42 | 34.69 | 34.05 | 34.67 | 2,579 | -0.88(-2.48%) |
Jul 16, 2021 | 35.47 | 35.55 | 35.47 | 35.55 | 3,207 | -0.59(-1.63%) |
Jul 15, 2021 | 36.45 | 36.45 | 34.94 | 36.14 | 5,853 | +0.27(+0.75%) |
Jul 14, 2021 | 35.87 | 35.95 | 35.69 | 35.87 | 212,997 | -1.01(-2.74%) |
Jul 13, 2021 | 36.65 | 37.06 | 36.57 | 36.88 | 6,811 | +0.11(+0.30%) |
Jul 12, 2021 | 36.77 | 36.85 | 36.77 | 36.77 | 2,352 | +0.60(+1.66%) |
Jul 09, 2021 | 35.92 | 36.17 | 35.92 | 36.17 | 7,457 | +0.45(+1.26%) |
Jul 08, 2021 | 35.72 | 35.80 | 34.00 | 35.72 | 3,193 | -0.18(-0.50%) |
Jul 07, 2021 | 35.20 | 35.90 | 35.20 | 35.90 | 2,236 | +0.30(+0.84%) |
Jul 06, 2021 | 35.52 | 35.60 | 33.50 | 35.60 | 3,701 | +0.90(+2.59%) |
Jul 02, 2021 | 34.18 | 34.70 | 34.18 | 34.70 | 14,470 | +1.85(+5.63%) |