Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.90 | 38.98 | 38.07 | 38.33 | 818,942 | -0.80(-2.04%) |
Sep 29, 2021 | 40.64 | 40.90 | 39.02 | 39.13 | 704,647 | -1.17(-2.90%) |
Sep 28, 2021 | 40.77 | 41.13 | 39.88 | 40.30 | 1,106,822 | -0.79(-1.92%) |
Sep 27, 2021 | 41.81 | 42.98 | 41.06 | 41.09 | 1,163,838 | -0.49(-1.18%) |
Sep 24, 2021 | 40.73 | 42.27 | 40.55 | 41.58 | 1,984,657 | +1.73(+4.34%) |
Sep 23, 2021 | 38.70 | 40.50 | 38.59 | 39.85 | 1,679,887 | +1.45(+3.78%) |
Sep 22, 2021 | 36.11 | 38.68 | 36.08 | 38.40 | 1,642,099 | +2.49(+6.93%) |
Sep 21, 2021 | 36.48 | 36.92 | 35.72 | 35.91 | 897,556 | -0.59(-1.62%) |
Sep 20, 2021 | 35.44 | 36.81 | 34.84 | 36.50 | 1,173,637 | +0.08(+0.22%) |
Sep 17, 2021 | 36.47 | 37.20 | 35.85 | 36.42 | 3,568,925 | -0.06(-0.16%) |
Sep 16, 2021 | 35.45 | 36.72 | 35.30 | 36.48 | 1,319,212 | +0.65(+1.81%) |
Sep 15, 2021 | 34.53 | 35.95 | 33.65 | 35.83 | 1,322,150 | +1.07(+3.08%) |
Sep 14, 2021 | 36.28 | 36.28 | 34.36 | 34.76 | 2,004,265 | -1.50(-4.14%) |
Sep 13, 2021 | 36.29 | 36.61 | 33.70 | 36.26 | 2,344,283 | +0.41(+1.14%) |
Sep 10, 2021 | 39.72 | 41.09 | 35.65 | 35.85 | 7,548,807 | +0.41(+1.16%) |
Sep 09, 2021 | 34.55 | 36.12 | 33.80 | 35.44 | 2,900,233 | +0.67(+1.93%) |
Sep 08, 2021 | 35.56 | 35.86 | 34.56 | 34.77 | 1,269,054 | -0.53(-1.50%) |
Sep 07, 2021 | 36.13 | 36.13 | 35.10 | 35.30 | 1,455,526 | -1.12(-3.08%) |
Sep 03, 2021 | 37.00 | 37.14 | 36.00 | 36.42 | 892,659 | -0.68(-1.83%) |
Sep 02, 2021 | 37.59 | 37.68 | 36.60 | 37.10 | 790,761 | -0.43(-1.15%) |
Sep 01, 2021 | 37.57 | 37.84 | 36.75 | 37.53 | 778,747 | +0.11(+0.29%) |
Aug 31, 2021 | 36.28 | 37.86 | 36.00 | 37.42 | 943,256 | +0.92(+2.52%) |
Aug 30, 2021 | 37.16 | 37.35 | 35.99 | 36.50 | 1,518,033 | -1.78(-4.65%) |
Aug 27, 2021 | 38.42 | 38.90 | 37.92 | 38.28 | 1,318,032 | +1.70(+4.65%) |
Aug 26, 2021 | 36.59 | 37.70 | 36.09 | 36.58 | 715,191 | -0.57(-1.53%) |
Aug 25, 2021 | 36.05 | 38.28 | 35.60 | 37.15 | 1,549,734 | +1.77(+5.00%) |
Aug 24, 2021 | 34.06 | 35.77 | 34.06 | 35.38 | 2,439,153 | +1.58(+4.67%) |
Aug 23, 2021 | 32.19 | 33.85 | 32.19 | 33.80 | 1,732,533 | +1.84(+5.76%) |
Aug 20, 2021 | 31.32 | 32.30 | 31.32 | 31.96 | 648,645 | +0.48(+1.52%) |
Aug 19, 2021 | 32.86 | 32.97 | 30.92 | 31.48 | 1,248,985 | -2.16(-6.42%) |
Aug 18, 2021 | 33.51 | 34.53 | 32.31 | 33.64 | 697,614 | +0.17(+0.51%) |
Aug 17, 2021 | 34.61 | 34.87 | 32.90 | 33.47 | 1,033,001 | -1.94(-5.48%) |
Aug 16, 2021 | 34.97 | 35.69 | 34.01 | 35.41 | 577,278 | -0.26(-0.73%) |
Aug 13, 2021 | 36.69 | 36.69 | 35.59 | 35.67 | 700,330 | -1.22(-3.31%) |
Aug 12, 2021 | 36.71 | 37.10 | 35.83 | 36.89 | 678,235 | -0.10(-0.27%) |
Aug 11, 2021 | 35.47 | 37.26 | 34.36 | 36.99 | 1,121,668 | +1.77(+5.03%) |
Aug 10, 2021 | 33.99 | 35.43 | 33.47 | 35.22 | 911,328 | +1.77(+5.29%) |
Aug 09, 2021 | 34.37 | 34.37 | 32.85 | 33.45 | 1,097,058 | -1.31(-3.77%) |
Aug 06, 2021 | 34.34 | 34.92 | 33.75 | 34.76 | 773,040 | +1.01(+2.99%) |
Aug 05, 2021 | 32.93 | 34.17 | 32.52 | 33.75 | 967,780 | +1.38(+4.26%) |
Aug 04, 2021 | 32.83 | 33.03 | 32.10 | 32.37 | 647,740 | -0.46(-1.40%) |
Aug 03, 2021 | 33.40 | 33.40 | 31.45 | 32.83 | 1,216,316 | -0.17(-0.52%) |
Aug 02, 2021 | 33.99 | 34.92 | 32.90 | 33.00 | 648,736 | -0.28(-0.84%) |
Jul 30, 2021 | 34.77 | 35.09 | 33.15 | 33.28 | 737,518 | -1.38(-3.98%) |
Jul 29, 2021 | 35.69 | 35.69 | 34.53 | 34.66 | 690,708 | -0.10(-0.29%) |
Jul 28, 2021 | 37.48 | 37.48 | 34.61 | 34.76 | 928,792 | -1.56(-4.30%) |
Jul 27, 2021 | 37.27 | 37.27 | 35.26 | 36.32 | 934,888 | -0.43(-1.17%) |
Jul 26, 2021 | 34.92 | 36.78 | 34.21 | 36.75 | 1,280,012 | +2.87(+8.47%) |
Jul 23, 2021 | 34.94 | 35.25 | 33.47 | 33.88 | 691,218 | -0.69(-2.00%) |
Jul 22, 2021 | 35.90 | 36.13 | 34.46 | 34.57 | 1,040,862 | -1.73(-4.77%) |
Jul 21, 2021 | 34.87 | 36.48 | 34.87 | 36.30 | 998,232 | +1.70(+4.91%) |
Jul 20, 2021 | 33.24 | 35.03 | 32.63 | 34.60 | 1,213,641 | +1.74(+5.30%) |
Jul 19, 2021 | 33.70 | 34.00 | 32.24 | 32.86 | 1,794,924 | -2.43(-6.89%) |
Jul 16, 2021 | 36.72 | 37.34 | 35.23 | 35.29 | 1,164,283 | -0.90(-2.49%) |
Jul 15, 2021 | 36.81 | 37.19 | 34.94 | 36.19 | 1,041,821 | -0.90(-2.43%) |
Jul 14, 2021 | 38.58 | 39.31 | 37.02 | 37.09 | 559,241 | -1.28(-3.34%) |
Jul 13, 2021 | 38.97 | 39.11 | 38.09 | 38.37 | 694,837 | -0.84(-2.14%) |
Jul 12, 2021 | 38.17 | 39.53 | 38.02 | 39.21 | 794,560 | +0.70(+1.82%) |
Jul 09, 2021 | 36.61 | 38.69 | 36.36 | 38.51 | 1,064,658 | +2.17(+5.97%) |
Jul 08, 2021 | 35.88 | 36.88 | 35.27 | 36.34 | 1,303,969 | -0.79(-2.13%) |
Jul 07, 2021 | 38.57 | 38.69 | 36.74 | 37.13 | 1,737,040 | -1.76(-4.53%) |
Jul 06, 2021 | 39.90 | 39.90 | 37.85 | 38.89 | 1,411,452 | -1.04(-2.60%) |
Jul 02, 2021 | 41.00 | 41.00 | 39.91 | 39.93 | 541,654 | -0.84(-2.06%) |