Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.71 | 34.71 | 32.66 | 32.69 | 105,193 | -1.71(-4.97%) |
Sep 29, 2021 | 35.23 | 35.23 | 34.32 | 34.40 | 73,592 | -0.48(-1.37%) |
Sep 28, 2021 | 35.55 | 36.42 | 34.71 | 34.88 | 154,864 | -1.23(-3.41%) |
Sep 27, 2021 | 35.16 | 36.91 | 35.16 | 36.11 | 126,051 | +0.97(+2.75%) |
Sep 24, 2021 | 34.01 | 35.46 | 34.01 | 35.14 | 116,392 | +0.77(+2.25%) |
Sep 23, 2021 | 33.46 | 34.72 | 33.27 | 34.37 | 99,744 | +1.54(+4.70%) |
Sep 22, 2021 | 33.08 | 33.41 | 32.64 | 32.82 | 80,462 | -0.47(-1.41%) |
Sep 21, 2021 | 33.80 | 34.22 | 32.63 | 33.29 | 84,654 | -0.14(-0.41%) |
Sep 20, 2021 | 33.05 | 33.79 | 32.29 | 33.43 | 156,807 | -1.23(-3.55%) |
Sep 17, 2021 | 35.91 | 36.25 | 34.50 | 34.66 | 105,512 | -1.47(-4.06%) |
Sep 16, 2021 | 35.87 | 36.88 | 35.87 | 36.13 | 105,799 | +0.25(+0.71%) |
Sep 15, 2021 | 34.88 | 36.05 | 34.87 | 35.87 | 105,203 | +1.00(+2.86%) |
Sep 14, 2021 | 36.30 | 36.30 | 34.59 | 34.88 | 96,848 | -1.15(-3.20%) |
Sep 13, 2021 | 36.38 | 36.39 | 35.37 | 36.03 | 73,683 | +0.53(+1.49%) |
Sep 10, 2021 | 36.80 | 36.80 | 35.43 | 35.50 | 96,040 | -0.52(-1.44%) |
Sep 09, 2021 | 36.98 | 37.50 | 35.61 | 36.02 | 133,117 | -1.24(-3.33%) |
Sep 08, 2021 | 37.44 | 37.61 | 36.54 | 37.26 | 77,099 | -0.43(-1.14%) |
Sep 07, 2021 | 38.55 | 38.68 | 37.45 | 37.69 | 71,945 | -0.72(-1.88%) |
Sep 03, 2021 | 39.21 | 39.64 | 38.31 | 38.41 | 66,683 | -1.20(-3.03%) |
Sep 02, 2021 | 38.51 | 39.81 | 38.51 | 39.61 | 92,580 | +1.22(+3.18%) |
Sep 01, 2021 | 37.77 | 38.79 | 37.17 | 38.39 | 88,919 | +0.71(+1.89%) |
Aug 31, 2021 | 39.10 | 39.29 | 37.41 | 37.68 | 127,749 | -1.37(-3.50%) |
Aug 30, 2021 | 39.31 | 39.56 | 38.79 | 39.05 | 60,248 | -0.45(-1.14%) |
Aug 27, 2021 | 38.59 | 39.73 | 38.36 | 39.50 | 140,666 | +1.30(+3.40%) |
Aug 26, 2021 | 38.57 | 38.87 | 37.87 | 38.20 | 68,304 | -0.76(-1.96%) |
Aug 25, 2021 | 38.10 | 39.21 | 37.97 | 38.96 | 79,539 | +0.74(+1.94%) |
Aug 24, 2021 | 38.19 | 38.81 | 38.05 | 38.22 | 138,852 | +0.22(+0.59%) |
Aug 23, 2021 | 37.42 | 38.54 | 37.42 | 37.99 | 71,287 | +1.07(+2.91%) |
Aug 20, 2021 | 36.56 | 37.07 | 36.23 | 36.92 | 78,259 | +0.32(+0.88%) |
Aug 19, 2021 | 36.85 | 37.77 | 35.75 | 36.59 | 147,772 | -1.45(-3.80%) |
Aug 18, 2021 | 38.53 | 39.72 | 37.91 | 38.04 | 82,181 | -0.89(-2.28%) |
Aug 17, 2021 | 39.07 | 39.31 | 37.65 | 38.93 | 129,222 | -1.28(-3.18%) |
Aug 16, 2021 | 38.94 | 40.21 | 38.73 | 40.21 | 173,995 | +0.47(+1.18%) |
Aug 13, 2021 | 39.32 | 39.94 | 39.27 | 39.74 | 198,651 | +0.18(+0.44%) |
Aug 12, 2021 | 39.13 | 39.56 | 38.44 | 39.56 | 164,724 | +0.29(+0.75%) |
Aug 11, 2021 | 37.51 | 39.27 | 37.13 | 39.27 | 279,696 | +1.95(+5.24%) |
Aug 10, 2021 | 35.99 | 37.57 | 35.99 | 37.32 | 166,765 | +1.91(+5.41%) |
Aug 09, 2021 | 36.55 | 36.55 | 35.23 | 35.40 | 146,506 | -1.20(-3.28%) |
Aug 06, 2021 | 36.15 | 36.93 | 36.13 | 36.60 | 141,608 | +0.66(+1.85%) |
Aug 05, 2021 | 35.20 | 35.95 | 35.07 | 35.94 | 124,330 | +1.26(+3.63%) |
Aug 04, 2021 | 36.61 | 36.61 | 34.69 | 34.68 | 186,965 | -2.50(-6.73%) |
Aug 03, 2021 | 35.95 | 37.22 | 34.97 | 37.18 | 95,856 | +1.47(+4.10%) |
Aug 02, 2021 | 36.59 | 37.56 | 35.59 | 35.72 | 114,774 | -0.65(-1.80%) |
Jul 30, 2021 | 36.09 | 36.63 | 35.72 | 36.37 | 101,610 | -0.10(-0.27%) |
Jul 29, 2021 | 36.14 | 36.88 | 36.07 | 36.47 | 105,216 | +0.81(+2.27%) |
Jul 28, 2021 | 36.58 | 36.58 | 34.60 | 35.66 | 143,839 | -0.63(-1.75%) |
Jul 27, 2021 | 37.85 | 37.85 | 35.63 | 36.29 | 161,593 | -2.48(-6.40%) |
Jul 26, 2021 | 38.15 | 39.26 | 38.15 | 38.77 | 67,691 | +0.10(+0.25%) |
Jul 23, 2021 | 38.26 | 38.87 | 37.80 | 38.68 | 95,556 | +0.77(+2.04%) |
Jul 22, 2021 | 38.48 | 38.48 | 37.68 | 37.90 | 245,317 | -0.34(-0.89%) |
Jul 21, 2021 | 37.73 | 38.79 | 37.61 | 38.25 | 113,258 | +1.08(+2.92%) |
Jul 20, 2021 | 35.50 | 37.45 | 35.17 | 37.16 | 129,110 | +2.07(+5.90%) |
Jul 19, 2021 | 34.93 | 35.22 | 33.64 | 35.09 | 184,677 | -1.73(-4.70%) |
Jul 16, 2021 | 38.82 | 38.82 | 36.61 | 36.82 | 92,107 | -1.61(-4.19%) |
Jul 15, 2021 | 37.74 | 39.10 | 37.71 | 38.43 | 115,954 | +0.05(+0.13%) |
Jul 14, 2021 | 38.73 | 39.49 | 38.06 | 38.38 | 118,121 | +0.12(+0.31%) |
Jul 13, 2021 | 38.95 | 39.19 | 38.14 | 38.26 | 167,155 | -1.07(-2.73%) |
Jul 12, 2021 | 39.37 | 39.60 | 38.38 | 39.34 | 102,814 | -0.34(-0.86%) |
Jul 09, 2021 | 38.33 | 39.83 | 38.10 | 39.68 | 135,141 | +2.83(+7.69%) |
Jul 08, 2021 | 37.90 | 38.04 | 36.25 | 36.85 | 372,503 | -3.97(-9.72%) |
Jul 07, 2021 | 39.86 | 40.99 | 39.77 | 40.81 | 114,305 | +0.64(+1.60%) |
Jul 06, 2021 | 41.45 | 41.45 | 38.98 | 40.17 | 142,059 | -1.28(-3.09%) |
Jul 02, 2021 | 42.01 | 42.01 | 41.16 | 41.45 | 115,811 | -0.32(-0.77%) |