Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.41 | 42.54 | 39.08 | 41.83 | 182,288 | +2.76(+7.06%) |
Sep 29, 2021 | 41.39 | 41.83 | 39.05 | 39.07 | 99,425 | -2.30(-5.56%) |
Sep 28, 2021 | 42.13 | 43.27 | 40.65 | 41.37 | 191,246 | -1.24(-2.91%) |
Sep 27, 2021 | 42.99 | 44.63 | 42.31 | 42.61 | 186,877 | -0.38(-0.88%) |
Sep 24, 2021 | 43.61 | 44.30 | 41.91 | 42.99 | 135,621 | -0.51(-1.17%) |
Sep 23, 2021 | 43.14 | 44.71 | 41.61 | 43.50 | 306,764 | +0.21(+0.49%) |
Sep 22, 2021 | 42.19 | 44.00 | 40.36 | 43.29 | 133,363 | +0.94(+2.22%) |
Sep 21, 2021 | 42.32 | 43.83 | 40.00 | 42.35 | 145,851 | +0.33(+0.79%) |
Sep 20, 2021 | 42.84 | 43.69 | 39.93 | 42.02 | 221,438 | -1.65(-3.78%) |
Sep 17, 2021 | 44.14 | 44.50 | 42.60 | 43.67 | 457,021 | -0.57(-1.29%) |
Sep 16, 2021 | 43.92 | 45.21 | 43.13 | 44.24 | 150,355 | +0.46(+1.05%) |
Sep 15, 2021 | 40.39 | 45.00 | 39.05 | 43.78 | 232,244 | +3.78(+9.45%) |
Sep 14, 2021 | 39.50 | 40.98 | 38.75 | 40.00 | 118,655 | +0.50(+1.27%) |
Sep 13, 2021 | 39.71 | 40.96 | 38.11 | 39.50 | 76,760 | -0.50(-1.25%) |
Sep 10, 2021 | 41.75 | 42.00 | 40.00 | 40.00 | 125,652 | -1.51(-3.64%) |
Sep 09, 2021 | 40.61 | 42.83 | 40.17 | 41.51 | 241,274 | +0.96(+2.37%) |
Sep 08, 2021 | 40.63 | 41.28 | 39.77 | 40.55 | 406,838 | +0.28(+0.70%) |
Sep 07, 2021 | 39.99 | 41.44 | 38.30 | 40.27 | 292,008 | +0.27(+0.68%) |
Sep 03, 2021 | 40.26 | 41.62 | 38.55 | 40.00 | 153,351 | -0.71(-1.74%) |
Sep 02, 2021 | 37.96 | 41.46 | 37.96 | 40.71 | 483,243 | +2.90(+7.67%) |
Sep 01, 2021 | 35.20 | 38.51 | 35.13 | 37.81 | 527,000 | +2.11(+5.91%) |
Aug 31, 2021 | 35.05 | 37.69 | 34.90 | 35.70 | 211,181 | +0.27(+0.76%) |
Aug 30, 2021 | 33.33 | 36.44 | 33.01 | 35.43 | 159,840 | +2.19(+6.59%) |
Aug 27, 2021 | 33.50 | 36.24 | 33.04 | 33.24 | 107,263 | -0.21(-0.63%) |
Aug 26, 2021 | 32.14 | 35.12 | 31.66 | 33.45 | 94,346 | +1.38(+4.30%) |
Aug 25, 2021 | 32.08 | 33.50 | 31.11 | 32.07 | 36,631 | -0.17(-0.53%) |
Aug 24, 2021 | 33.35 | 34.32 | 30.67 | 32.24 | 97,594 | -0.96(-2.89%) |
Aug 23, 2021 | 28.72 | 33.54 | 28.10 | 33.20 | 179,536 | +4.58(+16.00%) |
Aug 20, 2021 | 28.01 | 28.88 | 27.05 | 28.62 | 75,629 | +0.67(+2.40%) |
Aug 19, 2021 | 28.68 | 28.83 | 27.74 | 27.95 | 142,465 | -0.95(-3.29%) |
Aug 18, 2021 | 28.59 | 29.22 | 28.07 | 28.90 | 78,599 | +0.44(+1.55%) |
Aug 17, 2021 | 28.12 | 29.00 | 27.50 | 28.46 | 110,485 | +0.17(+0.60%) |
Aug 16, 2021 | 28.51 | 29.04 | 28.11 | 28.29 | 54,909 | -0.30(-1.03%) |
Aug 13, 2021 | 28.94 | 29.02 | 28.53 | 28.59 | 41,736 | -0.34(-1.19%) |
Aug 12, 2021 | 29.25 | 29.65 | 28.76 | 28.93 | 31,130 | -0.46(-1.57%) |
Aug 11, 2021 | 29.92 | 30.49 | 29.20 | 29.39 | 60,443 | -0.70(-2.33%) |
Aug 10, 2021 | 30.53 | 30.89 | 29.87 | 30.09 | 51,908 | -0.18(-0.59%) |
Aug 09, 2021 | 29.97 | 30.77 | 29.91 | 30.27 | 35,787 | +0.32(+1.07%) |
Aug 06, 2021 | 30.17 | 30.90 | 29.40 | 29.95 | 144,491 | +0.07(+0.23%) |
Aug 05, 2021 | 29.49 | 30.48 | 29.15 | 29.88 | 87,010 | +0.47(+1.60%) |
Aug 04, 2021 | 29.81 | 30.21 | 29.40 | 29.41 | 148,253 | -0.24(-0.81%) |
Aug 03, 2021 | 30.60 | 31.15 | 29.50 | 29.65 | 633,668 | -1.27(-4.11%) |
Aug 02, 2021 | 31.10 | 32.24 | 30.42 | 30.92 | 127,301 | -0.68(-2.15%) |
Jul 30, 2021 | 31.20 | 32.25 | 30.15 | 31.60 | 66,429 | +0.41(+1.31%) |
Jul 29, 2021 | 33.00 | 33.38 | 30.73 | 31.19 | 80,385 | -1.50(-4.59%) |
Jul 28, 2021 | 34.33 | 34.53 | 32.32 | 32.69 | 46,892 | -1.49(-4.36%) |
Jul 27, 2021 | 34.20 | 35.39 | 32.90 | 34.18 | 187,335 | -0.28(-0.81%) |
Jul 26, 2021 | 35.40 | 36.54 | 33.56 | 34.46 | 91,488 | -0.85(-2.41%) |
Jul 23, 2021 | 35.20 | 36.99 | 32.90 | 35.31 | 384,536 | +0.40(+1.15%) |
Jul 22, 2021 | 34.84 | 35.17 | 34.70 | 34.91 | 55,622 | +0.09(+0.26%) |
Jul 21, 2021 | 34.42 | 35.23 | 34.20 | 34.82 | 80,254 | +0.32(+0.93%) |
Jul 20, 2021 | 34.83 | 35.22 | 33.81 | 34.50 | 557,855 | +0.00(+0.00%) |
Jul 19, 2021 | 33.89 | 35.44 | 33.50 | 34.50 | 341,572 | +0.49(+1.44%) |
Jul 16, 2021 | 34.00 | 35.17 | 33.05 | 34.01 | 128,250 | +0.06(+0.18%) |
Jul 15, 2021 | 33.50 | 35.01 | 33.00 | 33.95 | 262,559 | +0.13(+0.38%) |
Jul 14, 2021 | 33.50 | 35.46 | 31.80 | 33.82 | 444,369 | +0.95(+2.89%) |
Jul 13, 2021 | 34.88 | 34.88 | 31.30 | 32.87 | 1,026,621 | +1.29(+4.08%) |
Jul 12, 2021 | 31.77 | 32.45 | 31.10 | 31.58 | 94,721 | +0.47(+1.51%) |
Jul 09, 2021 | 31.44 | 31.44 | 30.72 | 31.11 | 18,885 | -0.04(-0.13%) |
Jul 08, 2021 | 30.88 | 31.88 | 30.31 | 31.15 | 58,761 | -0.26(-0.83%) |
Jul 07, 2021 | 31.98 | 31.98 | 30.30 | 31.41 | 62,822 | -0.59(-1.84%) |
Jul 06, 2021 | 31.75 | 32.00 | 31.20 | 32.00 | 168,111 | +0.07(+0.22%) |
Jul 02, 2021 | 31.01 | 31.97 | 29.80 | 31.93 | 97,332 | +0.91(+2.93%) |