Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.03 | 32.44 | 31.05 | 31.58 | 6,349,478 | +0.97(+3.17%) |
Sep 29, 2021 | 33.12 | 33.34 | 30.55 | 30.61 | 7,548,788 | -2.14(-6.53%) |
Sep 28, 2021 | 34.60 | 35.25 | 32.65 | 32.75 | 5,628,205 | -2.42(-6.88%) |
Sep 27, 2021 | 36.28 | 37.03 | 35.09 | 35.17 | 5,454,557 | -0.98(-2.70%) |
Sep 24, 2021 | 35.00 | 36.41 | 34.64 | 36.15 | 8,227,614 | -1.55(-4.12%) |
Sep 23, 2021 | 35.89 | 37.72 | 35.54 | 37.70 | 7,140,758 | +2.00(+5.60%) |
Sep 22, 2021 | 33.34 | 36.42 | 33.11 | 35.70 | 8,089,538 | +2.46(+7.40%) |
Sep 21, 2021 | 34.21 | 34.21 | 32.45 | 33.24 | 6,534,292 | -0.65(-1.92%) |
Sep 20, 2021 | 32.49 | 34.50 | 32.30 | 33.89 | 8,308,550 | -1.95(-5.44%) |
Sep 17, 2021 | 36.45 | 36.59 | 35.47 | 35.84 | 6,082,273 | -0.50(-1.38%) |
Sep 16, 2021 | 36.90 | 37.32 | 35.26 | 36.34 | 6,194,334 | -0.71(-1.92%) |
Sep 15, 2021 | 36.09 | 37.20 | 35.18 | 37.05 | 9,475,060 | +2.37(+6.83%) |
Sep 14, 2021 | 36.70 | 37.27 | 34.41 | 34.68 | 7,427,447 | -0.91(-2.56%) |
Sep 13, 2021 | 35.04 | 36.67 | 34.26 | 35.59 | 8,479,749 | -0.15(-0.42%) |
Sep 10, 2021 | 38.90 | 39.18 | 35.57 | 35.74 | 8,576,863 | -3.15(-8.10%) |
Sep 09, 2021 | 38.25 | 40.30 | 37.86 | 38.89 | 9,516,645 | +1.60(+4.29%) |
Sep 08, 2021 | 39.13 | 39.87 | 37.10 | 37.29 | 7,754,377 | -2.10(-5.33%) |
Sep 07, 2021 | 42.80 | 43.66 | 38.66 | 39.39 | 15,575,855 | -4.02(-9.26%) |
Sep 03, 2021 | 43.71 | 44.97 | 43.22 | 43.41 | 12,728,289 | +1.21(+2.87%) |
Sep 02, 2021 | 43.19 | 44.52 | 41.72 | 42.20 | 10,915,736 | +1.02(+2.48%) |
Sep 01, 2021 | 41.05 | 42.86 | 40.48 | 41.18 | 9,531,467 | +0.59(+1.45%) |
Aug 31, 2021 | 39.86 | 41.58 | 39.27 | 40.59 | 8,152,450 | +0.05(+0.12%) |
Aug 30, 2021 | 39.31 | 40.79 | 37.65 | 40.54 | 9,641,013 | +0.34(+0.85%) |
Aug 27, 2021 | 36.60 | 40.66 | 36.25 | 40.20 | 13,083,256 | +3.98(+10.99%) |
Aug 26, 2021 | 37.24 | 38.48 | 36.02 | 36.22 | 7,783,313 | -2.11(-5.50%) |
Aug 25, 2021 | 37.41 | 38.99 | 36.77 | 38.33 | 9,714,932 | +0.35(+0.92%) |
Aug 24, 2021 | 36.47 | 38.03 | 35.15 | 37.98 | 10,960,931 | +1.22(+3.32%) |
Aug 23, 2021 | 37.57 | 38.78 | 35.60 | 36.76 | 19,429,032 | +1.50(+4.25%) |
Aug 20, 2021 | 32.57 | 36.18 | 32.40 | 35.26 | 15,533,265 | +3.45(+10.85%) |
Aug 19, 2021 | 30.30 | 32.43 | 30.10 | 31.81 | 8,203,870 | +1.03(+3.35%) |
Aug 18, 2021 | 30.57 | 32.45 | 30.25 | 30.78 | 6,075,308 | +0.13(+0.42%) |
Aug 17, 2021 | 32.93 | 33.54 | 30.03 | 30.65 | 7,201,798 | -2.39(-7.23%) |
Aug 16, 2021 | 32.99 | 33.77 | 31.83 | 33.04 | 6,247,833 | +0.16(+0.49%) |
Aug 13, 2021 | 35.07 | 36.25 | 32.73 | 32.88 | 9,910,466 | -0.96(-2.84%) |
Aug 12, 2021 | 33.72 | 34.16 | 32.43 | 33.84 | 6,165,593 | -1.34(-3.81%) |
Aug 11, 2021 | 36.31 | 37.10 | 34.51 | 35.18 | 8,566,149 | -0.51(-1.43%) |
Aug 10, 2021 | 35.98 | 36.71 | 34.35 | 35.69 | 8,637,040 | -0.29(-0.81%) |
Aug 09, 2021 | 36.22 | 37.77 | 35.42 | 35.98 | 18,604,608 | +1.73(+5.05%) |
Aug 06, 2021 | 31.98 | 34.74 | 30.90 | 34.25 | 17,648,936 | +2.79(+8.87%) |
Aug 05, 2021 | 27.99 | 31.50 | 27.62 | 31.46 | 11,592,443 | +2.74(+9.54%) |
Aug 04, 2021 | 27.61 | 29.57 | 27.41 | 28.72 | 9,108,525 | +1.59(+5.86%) |
Aug 03, 2021 | 28.00 | 28.06 | 26.20 | 27.13 | 7,955,304 | -1.10(-3.90%) |
Aug 02, 2021 | 27.63 | 29.14 | 26.88 | 28.23 | 9,744,142 | +0.60(+2.17%) |
Jul 30, 2021 | 27.21 | 28.19 | 27.01 | 27.63 | 4,791,937 | +0.16(+0.58%) |
Jul 29, 2021 | 28.12 | 29.27 | 27.47 | 27.47 | 6,192,381 | -0.69(-2.45%) |
Jul 28, 2021 | 28.42 | 28.75 | 27.54 | 28.16 | 6,448,519 | +1.14(+4.22%) |
Jul 27, 2021 | 28.20 | 29.17 | 26.16 | 27.02 | 8,870,555 | -2.56(-8.65%) |
Jul 26, 2021 | 28.22 | 29.97 | 27.20 | 29.58 | 18,675,632 | +4.94(+20.05%) |
Jul 23, 2021 | 25.05 | 25.35 | 23.80 | 24.64 | 5,328,085 | -0.62(-2.45%) |
Jul 22, 2021 | 25.49 | 25.64 | 24.08 | 25.26 | 6,697,948 | +0.20(+0.80%) |
Jul 21, 2021 | 24.19 | 25.70 | 23.96 | 25.06 | 10,651,767 | +2.43(+10.74%) |
Jul 20, 2021 | 21.94 | 22.90 | 20.61 | 22.63 | 6,285,191 | +0.28(+1.25%) |
Jul 19, 2021 | 21.95 | 23.26 | 21.67 | 22.35 | 5,951,648 | -0.98(-4.20%) |
Jul 16, 2021 | 24.59 | 24.80 | 23.30 | 23.33 | 4,749,068 | -1.15(-4.70%) |
Jul 15, 2021 | 24.03 | 25.16 | 23.67 | 24.48 | 4,660,679 | -0.16(-0.65%) |
Jul 14, 2021 | 26.23 | 26.62 | 24.57 | 24.64 | 4,777,914 | -1.32(-5.08%) |
Jul 13, 2021 | 26.83 | 27.08 | 25.86 | 25.96 | 4,203,411 | -1.41(-5.15%) |
Jul 12, 2021 | 27.81 | 28.02 | 26.20 | 27.37 | 4,551,248 | -0.32(-1.16%) |
Jul 09, 2021 | 28.26 | 28.68 | 27.52 | 27.69 | 4,204,483 | -0.10(-0.36%) |
Jul 08, 2021 | 27.04 | 28.12 | 26.60 | 27.79 | 5,221,190 | -0.80(-2.80%) |
Jul 07, 2021 | 30.05 | 30.25 | 28.45 | 28.59 | 5,629,460 | -1.13(-3.80%) |
Jul 06, 2021 | 30.83 | 30.95 | 29.03 | 29.72 | 5,940,162 | -0.57(-1.88%) |
Jul 02, 2021 | 30.90 | 31.30 | 30.16 | 30.29 | 4,799,985 | -0.40(-1.30%) |