Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.79 | 34.34 | 33.56 | 33.61 | 254,005 | -0.24(-0.69%) |
Sep 29, 2021 | 33.48 | 34.18 | 33.17 | 33.85 | 209,111 | +0.40(+1.20%) |
Sep 28, 2021 | 34.40 | 34.66 | 33.30 | 33.45 | 383,331 | -1.28(-3.70%) |
Sep 27, 2021 | 34.05 | 35.13 | 34.04 | 34.73 | 327,239 | +0.78(+2.31%) |
Sep 24, 2021 | 33.78 | 34.29 | 33.47 | 33.95 | 195,139 | +0.00(+0.00%) |
Sep 23, 2021 | 32.57 | 34.52 | 32.54 | 33.95 | 373,173 | +1.43(+4.40%) |
Sep 22, 2021 | 32.22 | 33.15 | 32.08 | 32.52 | 425,537 | +1.12(+3.56%) |
Sep 21, 2021 | 32.03 | 32.54 | 31.09 | 31.40 | 754,416 | -1.01(-3.11%) |
Sep 20, 2021 | 32.98 | 33.25 | 32.29 | 32.41 | 515,417 | -1.54(-4.53%) |
Sep 17, 2021 | 34.08 | 34.47 | 33.46 | 33.95 | 554,124 | -0.05(-0.14%) |
Sep 16, 2021 | 34.19 | 34.40 | 33.77 | 33.99 | 207,674 | -0.04(-0.11%) |
Sep 15, 2021 | 33.25 | 34.11 | 33.13 | 34.03 | 350,989 | +0.69(+2.06%) |
Sep 14, 2021 | 34.91 | 35.06 | 33.17 | 33.35 | 456,915 | -1.40(-4.03%) |
Sep 13, 2021 | 34.41 | 35.32 | 33.86 | 34.75 | 356,290 | +0.48(+1.40%) |
Sep 10, 2021 | 34.97 | 35.14 | 34.21 | 34.27 | 286,232 | -0.64(-1.82%) |
Sep 09, 2021 | 33.95 | 35.37 | 33.78 | 34.91 | 549,122 | +0.54(+1.57%) |
Sep 08, 2021 | 35.94 | 35.94 | 34.26 | 34.37 | 521,419 | -1.63(-4.52%) |
Sep 07, 2021 | 35.67 | 36.11 | 35.49 | 35.99 | 336,375 | +0.26(+0.74%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.28 | 35.73 | 312,981 | -0.02(-0.05%) |
Sep 02, 2021 | 35.75 | 35.86 | 35.15 | 35.75 | 330,308 | +0.05(+0.14%) |
Sep 01, 2021 | 35.37 | 36.11 | 34.87 | 35.70 | 554,728 | +0.39(+1.11%) |
Aug 31, 2021 | 35.21 | 35.87 | 35.12 | 35.31 | 404,840 | +0.04(+0.11%) |
Aug 30, 2021 | 36.15 | 36.15 | 35.13 | 35.27 | 307,238 | -0.91(-2.51%) |
Aug 27, 2021 | 35.76 | 36.39 | 35.22 | 36.18 | 375,549 | +0.65(+1.84%) |
Aug 26, 2021 | 36.45 | 36.45 | 35.34 | 35.52 | 800,818 | -0.84(-2.31%) |
Aug 25, 2021 | 36.17 | 37.26 | 36.03 | 36.36 | 260,325 | +0.11(+0.30%) |
Aug 24, 2021 | 36.14 | 36.59 | 35.95 | 36.26 | 294,938 | +0.12(+0.32%) |
Aug 23, 2021 | 35.17 | 36.23 | 35.17 | 36.14 | 303,552 | +1.22(+3.50%) |
Aug 20, 2021 | 34.43 | 35.41 | 34.32 | 34.92 | 398,607 | +0.30(+0.87%) |
Aug 19, 2021 | 36.40 | 36.65 | 34.34 | 34.61 | 686,053 | -2.34(-6.34%) |
Aug 18, 2021 | 37.09 | 37.90 | 36.89 | 36.96 | 172,220 | -0.16(-0.42%) |
Aug 17, 2021 | 37.38 | 37.96 | 36.61 | 37.11 | 366,801 | -0.90(-2.36%) |
Aug 16, 2021 | 37.61 | 38.23 | 37.41 | 38.01 | 244,538 | +0.04(+0.10%) |
Aug 13, 2021 | 38.74 | 38.74 | 37.85 | 37.97 | 144,932 | -0.81(-2.09%) |
Aug 12, 2021 | 39.10 | 39.56 | 38.79 | 38.79 | 178,607 | -0.45(-1.15%) |
Aug 11, 2021 | 39.42 | 39.42 | 38.80 | 39.23 | 250,390 | -0.18(-0.45%) |
Aug 10, 2021 | 38.82 | 39.66 | 38.70 | 39.41 | 240,771 | +0.59(+1.51%) |
Aug 09, 2021 | 39.06 | 39.36 | 38.59 | 38.82 | 228,149 | -0.47(-1.19%) |
Aug 06, 2021 | 39.43 | 39.92 | 38.60 | 39.29 | 239,860 | +0.47(+1.21%) |
Aug 05, 2021 | 38.40 | 38.87 | 38.11 | 38.82 | 471,617 | +0.43(+1.12%) |
Aug 04, 2021 | 38.35 | 39.57 | 38.09 | 38.39 | 363,386 | +0.06(+0.15%) |
Aug 03, 2021 | 39.12 | 39.27 | 37.95 | 38.34 | 329,731 | -0.51(-1.31%) |
Aug 02, 2021 | 39.39 | 39.86 | 38.78 | 38.84 | 332,290 | -0.22(-0.55%) |
Jul 30, 2021 | 39.03 | 39.54 | 37.77 | 39.06 | 645,668 | -0.54(-1.36%) |
Jul 29, 2021 | 39.57 | 40.10 | 39.14 | 39.60 | 482,936 | +0.64(+1.63%) |
Jul 28, 2021 | 37.45 | 39.18 | 37.42 | 38.96 | 459,088 | +1.13(+3.00%) |
Jul 27, 2021 | 37.68 | 38.20 | 37.37 | 37.83 | 310,537 | -0.33(-0.87%) |
Jul 26, 2021 | 38.02 | 38.57 | 37.43 | 38.16 | 301,943 | +0.38(+1.01%) |
Jul 23, 2021 | 37.97 | 37.97 | 37.11 | 37.78 | 245,098 | +0.19(+0.49%) |
Jul 22, 2021 | 37.90 | 37.90 | 36.94 | 37.59 | 186,702 | -0.51(-1.33%) |
Jul 21, 2021 | 37.19 | 38.49 | 37.19 | 38.10 | 376,914 | +0.94(+2.52%) |
Jul 20, 2021 | 36.34 | 37.79 | 36.13 | 37.16 | 399,820 | +1.01(+2.78%) |
Jul 19, 2021 | 36.64 | 36.99 | 35.35 | 36.16 | 784,358 | -1.29(-3.44%) |
Jul 16, 2021 | 38.22 | 38.58 | 37.40 | 37.45 | 574,172 | -0.68(-1.79%) |
Jul 15, 2021 | 38.38 | 38.89 | 37.68 | 38.13 | 395,248 | -0.64(-1.64%) |
Jul 14, 2021 | 39.64 | 40.58 | 38.68 | 38.77 | 525,416 | -0.44(-1.12%) |
Jul 13, 2021 | 39.94 | 40.19 | 38.69 | 39.21 | 545,281 | -0.86(-2.15%) |
Jul 12, 2021 | 39.30 | 40.14 | 38.84 | 40.07 | 425,858 | +0.65(+1.66%) |
Jul 09, 2021 | 38.57 | 39.74 | 37.69 | 39.41 | 769,263 | +1.23(+3.22%) |
Jul 08, 2021 | 37.51 | 38.59 | 37.22 | 38.18 | 716,051 | -0.31(-0.81%) |
Jul 07, 2021 | 39.52 | 39.70 | 37.56 | 38.49 | 771,062 | -1.04(-2.62%) |
Jul 06, 2021 | 41.18 | 41.18 | 38.95 | 39.53 | 683,097 | -1.48(-3.60%) |
Jul 02, 2021 | 40.54 | 41.23 | 40.19 | 41.00 | 449,457 | +0.49(+1.21%) |