Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.85 | 37.76 | 36.33 | 36.57 | 126,909 | -0.13(-0.35%) |
Sep 29, 2021 | 37.35 | 37.54 | 36.58 | 36.70 | 90,046 | -0.60(-1.61%) |
Sep 28, 2021 | 37.57 | 37.74 | 37.11 | 37.30 | 126,943 | -0.58(-1.53%) |
Sep 27, 2021 | 37.21 | 38.13 | 37.19 | 37.88 | 139,932 | +0.58(+1.55%) |
Sep 24, 2021 | 37.25 | 37.80 | 36.81 | 37.30 | 106,823 | -0.20(-0.53%) |
Sep 23, 2021 | 37.99 | 38.75 | 37.38 | 37.50 | 154,012 | -0.24(-0.64%) |
Sep 22, 2021 | 36.88 | 38.04 | 36.88 | 37.74 | 163,748 | +1.07(+2.92%) |
Sep 21, 2021 | 36.69 | 36.90 | 36.33 | 36.67 | 258,464 | +0.35(+0.96%) |
Sep 20, 2021 | 36.54 | 36.69 | 35.65 | 36.32 | 211,479 | -0.93(-2.50%) |
Sep 17, 2021 | 36.21 | 37.49 | 36.08 | 37.25 | 464,723 | +0.82(+2.25%) |
Sep 16, 2021 | 36.23 | 36.68 | 36.01 | 36.43 | 97,671 | -0.01(-0.03%) |
Sep 15, 2021 | 36.21 | 36.45 | 35.82 | 36.44 | 120,982 | +0.37(+1.03%) |
Sep 14, 2021 | 37.35 | 37.35 | 35.78 | 36.07 | 127,212 | -1.06(-2.85%) |
Sep 13, 2021 | 36.86 | 37.33 | 36.32 | 37.13 | 110,866 | +0.54(+1.48%) |
Sep 10, 2021 | 36.59 | 36.95 | 36.56 | 36.59 | 141,092 | +0.11(+0.30%) |
Sep 09, 2021 | 36.43 | 36.80 | 36.28 | 36.48 | 110,932 | +0.15(+0.41%) |
Sep 08, 2021 | 36.43 | 36.78 | 36.23 | 36.33 | 118,717 | -0.39(-1.06%) |
Sep 07, 2021 | 38.00 | 38.00 | 36.58 | 36.72 | 112,963 | -1.28(-3.37%) |
Sep 03, 2021 | 38.00 | 38.65 | 37.93 | 38.00 | 151,188 | +0.16(+0.42%) |
Sep 02, 2021 | 37.54 | 38.20 | 37.31 | 37.84 | 149,810 | +0.30(+0.80%) |
Sep 01, 2021 | 36.71 | 37.93 | 36.38 | 37.54 | 176,814 | +1.00(+2.74%) |
Aug 31, 2021 | 35.58 | 37.00 | 35.34 | 36.54 | 525,427 | +1.04(+2.93%) |
Aug 30, 2021 | 35.81 | 35.81 | 35.27 | 35.50 | 254,554 | -0.23(-0.64%) |
Aug 27, 2021 | 34.89 | 35.91 | 34.66 | 35.73 | 302,719 | +0.76(+2.17%) |
Aug 26, 2021 | 35.63 | 36.02 | 34.93 | 34.97 | 248,809 | -0.62(-1.74%) |
Aug 25, 2021 | 35.49 | 35.90 | 35.40 | 35.59 | 147,375 | +0.10(+0.28%) |
Aug 24, 2021 | 35.85 | 36.15 | 35.42 | 35.49 | 144,236 | -0.44(-1.22%) |
Aug 23, 2021 | 35.77 | 36.01 | 35.52 | 35.93 | 122,578 | +0.29(+0.81%) |
Aug 20, 2021 | 34.64 | 35.70 | 34.64 | 35.64 | 155,605 | +0.88(+2.53%) |
Aug 19, 2021 | 35.14 | 35.20 | 34.30 | 34.76 | 161,359 | -0.86(-2.41%) |
Aug 18, 2021 | 36.42 | 36.60 | 35.54 | 35.62 | 118,627 | -0.95(-2.60%) |
Aug 17, 2021 | 36.91 | 37.02 | 36.11 | 36.57 | 203,742 | -0.49(-1.32%) |
Aug 16, 2021 | 36.30 | 37.12 | 35.70 | 37.06 | 251,049 | +0.76(+2.09%) |
Aug 13, 2021 | 38.01 | 38.17 | 36.21 | 36.30 | 303,552 | -2.03(-5.30%) |
Aug 12, 2021 | 38.67 | 39.25 | 38.01 | 38.33 | 321,948 | -0.49(-1.26%) |
Aug 11, 2021 | 39.50 | 39.63 | 38.13 | 38.82 | 361,774 | +0.25(+0.65%) |
Aug 10, 2021 | 38.97 | 39.41 | 38.30 | 38.57 | 237,530 | -0.33(-0.85%) |
Aug 09, 2021 | 39.19 | 39.41 | 38.35 | 38.90 | 298,093 | -0.05(-0.13%) |
Aug 06, 2021 | 38.80 | 39.39 | 38.51 | 38.95 | 196,271 | +0.35(+0.91%) |
Aug 05, 2021 | 38.04 | 38.73 | 38.04 | 38.60 | 195,143 | +0.80(+2.12%) |
Aug 04, 2021 | 37.60 | 38.35 | 37.60 | 37.80 | 193,394 | -0.08(-0.21%) |
Aug 03, 2021 | 37.43 | 38.47 | 37.23 | 37.88 | 136,345 | +0.42(+1.12%) |
Aug 02, 2021 | 38.10 | 38.64 | 37.30 | 37.46 | 177,493 | -0.58(-1.52%) |
Jul 30, 2021 | 37.27 | 38.16 | 36.93 | 38.04 | 186,929 | +0.69(+1.85%) |
Jul 29, 2021 | 36.00 | 37.50 | 35.79 | 37.35 | 188,789 | +1.64(+4.59%) |
Jul 28, 2021 | 34.92 | 36.00 | 34.92 | 35.71 | 118,188 | +0.74(+2.12%) |
Jul 27, 2021 | 35.08 | 35.08 | 34.40 | 34.97 | 116,096 | -0.31(-0.88%) |
Jul 26, 2021 | 35.18 | 35.74 | 35.13 | 35.28 | 99,249 | +0.18(+0.51%) |
Jul 23, 2021 | 34.51 | 35.12 | 34.30 | 35.10 | 69,507 | +0.68(+1.98%) |
Jul 22, 2021 | 34.88 | 35.11 | 34.29 | 34.42 | 94,538 | -0.71(-2.02%) |
Jul 21, 2021 | 34.87 | 35.35 | 34.59 | 35.13 | 131,063 | +0.30(+0.86%) |
Jul 20, 2021 | 35.11 | 35.92 | 34.79 | 34.83 | 248,283 | -0.10(-0.29%) |
Jul 19, 2021 | 33.60 | 34.95 | 33.48 | 34.93 | 297,907 | +0.79(+2.31%) |
Jul 16, 2021 | 34.80 | 34.89 | 34.00 | 34.14 | 267,566 | -0.41(-1.19%) |
Jul 15, 2021 | 34.37 | 34.67 | 33.98 | 34.55 | 265,675 | +0.10(+0.29%) |
Jul 14, 2021 | 33.23 | 34.55 | 33.03 | 34.45 | 255,968 | +1.50(+4.55%) |
Jul 13, 2021 | 33.46 | 33.53 | 32.88 | 32.95 | 229,510 | -0.64(-1.91%) |
Jul 12, 2021 | 34.79 | 34.80 | 33.50 | 33.59 | 165,802 | -0.97(-2.81%) |
Jul 09, 2021 | 34.29 | 34.91 | 34.06 | 34.56 | 384,922 | +0.76(+2.25%) |
Jul 08, 2021 | 34.18 | 34.47 | 33.33 | 33.80 | 140,618 | -0.48(-1.40%) |
Jul 07, 2021 | 34.62 | 35.11 | 34.02 | 34.28 | 146,635 | -0.32(-0.92%) |
Jul 06, 2021 | 35.37 | 35.37 | 34.59 | 34.60 | 142,169 | -0.81(-2.29%) |
Jul 02, 2021 | 35.59 | 35.92 | 34.99 | 35.41 | 143,894 | -0.05(-0.14%) |