Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.02 | 32.22 | 30.88 | 31.99 | 1,516,442 | +1.78(+5.89%) |
Sep 29, 2021 | 30.90 | 31.13 | 29.92 | 30.21 | 2,569,519 | -2.80(-8.48%) |
Sep 28, 2021 | 33.11 | 33.29 | 32.35 | 33.01 | 1,244,786 | -0.54(-1.61%) |
Sep 27, 2021 | 33.53 | 34.18 | 33.30 | 33.55 | 1,012,251 | +0.80(+2.44%) |
Sep 24, 2021 | 32.04 | 33.07 | 31.97 | 32.75 | 860,476 | -0.59(-1.77%) |
Sep 23, 2021 | 33.46 | 33.83 | 33.25 | 33.34 | 879,052 | -0.34(-1.01%) |
Sep 22, 2021 | 33.92 | 35.06 | 33.40 | 33.68 | 1,403,378 | +0.51(+1.54%) |
Sep 21, 2021 | 33.23 | 33.78 | 32.78 | 33.17 | 915,436 | +0.80(+2.47%) |
Sep 20, 2021 | 32.50 | 33.15 | 32.11 | 32.37 | 1,211,953 | -0.41(-1.25%) |
Sep 17, 2021 | 33.60 | 33.69 | 32.61 | 32.78 | 1,419,506 | -1.66(-4.82%) |
Sep 16, 2021 | 34.81 | 34.81 | 33.42 | 34.44 | 1,947,160 | -2.94(-7.87%) |
Sep 15, 2021 | 37.37 | 37.63 | 36.97 | 37.38 | 418,525 | -0.08(-0.21%) |
Sep 14, 2021 | 37.29 | 37.76 | 36.69 | 37.46 | 778,316 | +0.35(+0.94%) |
Sep 13, 2021 | 36.41 | 37.47 | 36.34 | 37.11 | 751,015 | -0.07(-0.19%) |
Sep 10, 2021 | 38.20 | 38.50 | 37.16 | 37.18 | 678,715 | -1.00(-2.62%) |
Sep 09, 2021 | 38.78 | 38.78 | 37.81 | 38.18 | 603,309 | +0.34(+0.90%) |
Sep 08, 2021 | 38.91 | 38.93 | 37.66 | 37.84 | 898,603 | -1.24(-3.17%) |
Sep 07, 2021 | 39.48 | 39.82 | 38.52 | 39.08 | 1,054,159 | -1.32(-3.27%) |
Sep 03, 2021 | 39.43 | 40.89 | 39.17 | 40.40 | 1,190,952 | +2.65(+7.02%) |
Sep 02, 2021 | 38.16 | 38.19 | 37.34 | 37.75 | 574,096 | -0.86(-2.23%) |
Sep 01, 2021 | 38.53 | 38.95 | 38.35 | 38.61 | 703,828 | +0.81(+2.14%) |
Aug 31, 2021 | 38.33 | 38.56 | 37.42 | 37.80 | 601,825 | -0.36(-0.94%) |
Aug 30, 2021 | 38.51 | 38.58 | 37.78 | 38.16 | 512,766 | -0.28(-0.73%) |
Aug 27, 2021 | 36.27 | 38.52 | 35.96 | 38.44 | 1,269,766 | +1.72(+4.68%) |
Aug 26, 2021 | 37.00 | 37.26 | 36.30 | 36.72 | 711,490 | -1.01(-2.68%) |
Aug 25, 2021 | 37.62 | 37.82 | 36.81 | 37.73 | 461,587 | +0.04(+0.11%) |
Aug 24, 2021 | 37.72 | 38.00 | 37.32 | 37.69 | 611,967 | +0.78(+2.11%) |
Aug 23, 2021 | 36.83 | 37.18 | 36.42 | 36.91 | 865,451 | +1.84(+5.25%) |
Aug 20, 2021 | 35.42 | 35.71 | 34.56 | 35.07 | 825,696 | -0.59(-1.65%) |
Aug 19, 2021 | 36.24 | 36.28 | 35.38 | 35.66 | 534,135 | -0.81(-2.22%) |
Aug 18, 2021 | 36.90 | 36.91 | 35.89 | 36.47 | 945,747 | -0.58(-1.57%) |
Aug 17, 2021 | 37.43 | 37.84 | 36.76 | 37.05 | 510,738 | -0.66(-1.75%) |
Aug 16, 2021 | 37.27 | 37.81 | 36.94 | 37.71 | 599,217 | +0.45(+1.21%) |
Aug 13, 2021 | 36.56 | 37.65 | 36.35 | 37.26 | 824,339 | +1.64(+4.60%) |
Aug 12, 2021 | 36.04 | 36.04 | 35.02 | 35.62 | 719,973 | -1.18(-3.21%) |
Aug 11, 2021 | 36.58 | 36.85 | 36.10 | 36.80 | 754,529 | +0.70(+1.94%) |
Aug 10, 2021 | 36.00 | 36.53 | 35.86 | 36.10 | 851,256 | -0.44(-1.20%) |
Aug 09, 2021 | 37.78 | 38.05 | 35.82 | 36.54 | 1,852,831 | -2.80(-7.12%) |
Aug 06, 2021 | 39.93 | 39.93 | 38.98 | 39.34 | 1,889,324 | -2.95(-6.98%) |
Aug 05, 2021 | 43.25 | 43.31 | 42.04 | 42.29 | 671,987 | -0.83(-1.92%) |
Aug 04, 2021 | 45.06 | 45.24 | 42.90 | 43.12 | 872,086 | -0.61(-1.39%) |
Aug 03, 2021 | 43.68 | 43.88 | 43.35 | 43.73 | 260,123 | +0.53(+1.23%) |
Aug 02, 2021 | 42.91 | 43.64 | 42.90 | 43.20 | 360,931 | -0.26(-0.60%) |
Jul 30, 2021 | 43.67 | 43.96 | 42.98 | 43.46 | 488,991 | -0.38(-0.87%) |
Jul 29, 2021 | 43.62 | 44.61 | 43.62 | 43.84 | 897,393 | +2.02(+4.83%) |
Jul 28, 2021 | 40.83 | 41.89 | 40.55 | 41.82 | 706,330 | +0.84(+2.05%) |
Jul 27, 2021 | 42.31 | 42.33 | 40.10 | 40.98 | 980,684 | -1.64(-3.85%) |
Jul 26, 2021 | 42.63 | 42.93 | 42.50 | 42.62 | 328,786 | +0.02(+0.05%) |
Jul 23, 2021 | 42.65 | 42.79 | 41.93 | 42.60 | 926,637 | -0.82(-1.89%) |
Jul 22, 2021 | 42.44 | 43.50 | 41.94 | 43.42 | 620,046 | +0.57(+1.33%) |
Jul 21, 2021 | 41.98 | 42.98 | 41.98 | 42.85 | 656,278 | +1.08(+2.59%) |
Jul 20, 2021 | 42.18 | 42.54 | 41.23 | 41.77 | 822,633 | -0.62(-1.46%) |
Jul 19, 2021 | 43.03 | 43.14 | 41.98 | 42.39 | 1,236,428 | -1.75(-3.96%) |
Jul 16, 2021 | 45.70 | 45.94 | 43.96 | 44.14 | 1,370,429 | -2.49(-5.34%) |
Jul 15, 2021 | 46.61 | 46.80 | 46.22 | 46.63 | 544,203 | +0.22(+0.47%) |
Jul 14, 2021 | 47.17 | 47.21 | 45.70 | 46.41 | 793,531 | +0.93(+2.04%) |
Jul 13, 2021 | 45.64 | 46.25 | 45.35 | 45.48 | 823,036 | -0.82(-1.77%) |
Jul 12, 2021 | 45.90 | 46.46 | 45.32 | 46.30 | 443,912 | +0.33(+0.72%) |
Jul 09, 2021 | 45.43 | 46.26 | 45.34 | 45.97 | 486,196 | +0.71(+1.57%) |
Jul 08, 2021 | 46.06 | 46.15 | 44.84 | 45.26 | 1,043,252 | -0.82(-1.78%) |
Jul 07, 2021 | 46.78 | 46.93 | 45.70 | 46.08 | 652,386 | -0.07(-0.15%) |
Jul 06, 2021 | 47.83 | 47.92 | 45.62 | 46.15 | 1,130,531 | -1.30(-2.74%) |
Jul 02, 2021 | 47.16 | 47.76 | 46.50 | 47.45 | 1,274,007 | +1.64(+3.58%) |