Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.86 | 33.36 | 32.35 | 33.10 | 575,720 | +0.58(+1.78%) |
Sep 29, 2021 | 32.70 | 33.42 | 32.41 | 32.52 | 430,791 | -0.12(-0.37%) |
Sep 28, 2021 | 35.00 | 35.00 | 32.56 | 32.64 | 789,876 | -2.58(-7.33%) |
Sep 27, 2021 | 36.00 | 36.14 | 34.71 | 35.22 | 435,490 | -0.78(-2.17%) |
Sep 24, 2021 | 35.84 | 36.63 | 35.84 | 36.00 | 1,437,531 | -0.03(-0.08%) |
Sep 23, 2021 | 36.07 | 36.42 | 35.50 | 36.03 | 528,230 | +0.03(+0.08%) |
Sep 22, 2021 | 36.84 | 37.00 | 35.74 | 36.00 | 882,733 | -0.82(-2.23%) |
Sep 21, 2021 | 34.60 | 37.26 | 33.35 | 36.82 | 1,340,947 | +2.41(+7.00%) |
Sep 20, 2021 | 33.57 | 35.21 | 33.48 | 34.41 | 1,026,342 | -0.31(-0.89%) |
Sep 17, 2021 | 35.68 | 36.55 | 34.62 | 34.72 | 5,448,736 | -0.73(-2.06%) |
Sep 16, 2021 | 34.29 | 36.24 | 34.29 | 35.45 | 792,480 | +0.35(+1.00%) |
Sep 15, 2021 | 33.84 | 35.58 | 33.62 | 35.10 | 1,117,658 | +1.18(+3.48%) |
Sep 14, 2021 | 35.83 | 36.99 | 33.57 | 33.92 | 1,234,853 | -2.26(-6.25%) |
Sep 13, 2021 | 34.92 | 36.33 | 33.25 | 36.18 | 1,508,252 | +1.22(+3.49%) |
Sep 10, 2021 | 34.00 | 36.00 | 33.49 | 34.96 | 1,849,481 | +1.00(+2.94%) |
Sep 09, 2021 | 32.18 | 36.27 | 31.56 | 33.96 | 12,347,944 | -1.18(-3.36%) |
Sep 08, 2021 | 38.29 | 39.58 | 34.52 | 35.14 | 1,560,494 | -3.27(-8.51%) |
Sep 07, 2021 | 37.84 | 39.80 | 37.31 | 38.41 | 1,144,908 | +0.64(+1.69%) |
Sep 03, 2021 | 34.54 | 38.20 | 34.46 | 37.77 | 873,014 | +1.45(+3.99%) |
Sep 02, 2021 | 33.35 | 38.49 | 32.91 | 36.32 | 1,521,419 | +2.34(+6.89%) |
Sep 01, 2021 | 33.51 | 34.30 | 32.82 | 33.98 | 826,184 | +0.41(+1.22%) |
Aug 31, 2021 | 33.06 | 34.10 | 32.82 | 33.57 | 917,217 | +0.66(+2.01%) |
Aug 30, 2021 | 33.05 | 33.93 | 32.81 | 32.91 | 437,454 | +0.08(+0.24%) |
Aug 27, 2021 | 31.44 | 33.27 | 31.13 | 32.83 | 653,033 | +1.29(+4.09%) |
Aug 26, 2021 | 31.03 | 32.15 | 30.61 | 31.54 | 531,939 | +0.46(+1.48%) |
Aug 25, 2021 | 30.19 | 31.61 | 30.19 | 31.08 | 427,437 | +0.40(+1.30%) |
Aug 24, 2021 | 29.50 | 31.38 | 29.50 | 30.68 | 508,561 | +1.34(+4.57%) |
Aug 23, 2021 | 29.23 | 29.45 | 27.80 | 29.34 | 587,657 | -0.23(-0.78%) |
Aug 20, 2021 | 28.24 | 29.75 | 27.31 | 29.57 | 428,868 | +1.13(+3.97%) |
Aug 19, 2021 | 28.33 | 28.65 | 27.84 | 28.44 | 339,871 | +0.04(+0.14%) |
Aug 18, 2021 | 27.53 | 29.02 | 27.47 | 28.40 | 295,262 | +0.98(+3.57%) |
Aug 17, 2021 | 27.99 | 28.42 | 26.76 | 27.42 | 423,597 | -0.69(-2.45%) |
Aug 16, 2021 | 28.58 | 28.92 | 27.84 | 28.11 | 597,543 | -0.80(-2.77%) |
Aug 13, 2021 | 29.19 | 29.38 | 28.82 | 28.91 | 170,225 | -0.26(-0.89%) |
Aug 12, 2021 | 28.14 | 29.27 | 27.99 | 29.17 | 299,141 | +1.09(+3.88%) |
Aug 11, 2021 | 28.00 | 28.16 | 27.34 | 28.08 | 403,116 | +0.17(+0.61%) |
Aug 10, 2021 | 27.14 | 28.00 | 27.14 | 27.91 | 491,541 | -0.25(-0.89%) |
Aug 09, 2021 | 28.27 | 29.13 | 26.55 | 28.16 | 586,629 | -0.41(-1.44%) |
Aug 06, 2021 | 27.99 | 28.76 | 26.94 | 28.57 | 295,872 | +0.58(+2.07%) |
Aug 05, 2021 | 27.76 | 28.38 | 27.03 | 27.99 | 372,220 | +0.07(+0.25%) |
Aug 04, 2021 | 26.02 | 28.50 | 25.87 | 27.92 | 584,214 | +1.61(+6.12%) |
Aug 03, 2021 | 26.09 | 26.65 | 25.71 | 26.31 | 615,586 | +0.18(+0.69%) |
Aug 02, 2021 | 27.21 | 27.37 | 25.15 | 26.13 | 1,843,534 | -1.08(-3.97%) |
Jul 30, 2021 | 27.22 | 27.50 | 27.06 | 27.21 | 272,083 | -0.20(-0.73%) |
Jul 29, 2021 | 26.61 | 27.93 | 26.24 | 27.41 | 357,611 | +0.99(+3.75%) |
Jul 28, 2021 | 26.46 | 26.72 | 25.70 | 26.42 | 443,082 | +0.10(+0.38%) |
Jul 27, 2021 | 26.37 | 26.59 | 26.01 | 26.32 | 350,931 | -0.23(-0.87%) |
Jul 26, 2021 | 26.27 | 26.80 | 26.27 | 26.55 | 332,986 | +0.10(+0.38%) |
Jul 23, 2021 | 26.02 | 26.50 | 25.62 | 26.45 | 228,379 | +0.74(+2.88%) |
Jul 22, 2021 | 25.37 | 25.82 | 25.18 | 25.71 | 185,089 | +0.29(+1.14%) |
Jul 21, 2021 | 24.92 | 26.21 | 24.70 | 25.42 | 482,647 | +0.51(+2.05%) |
Jul 20, 2021 | 24.76 | 25.46 | 24.65 | 24.91 | 390,195 | +0.35(+1.43%) |
Jul 19, 2021 | 24.31 | 24.69 | 23.75 | 24.56 | 382,093 | -0.03(-0.12%) |
Jul 16, 2021 | 24.48 | 24.77 | 24.28 | 24.59 | 201,019 | +0.13(+0.53%) |
Jul 15, 2021 | 25.04 | 25.21 | 24.05 | 24.46 | 252,842 | -0.53(-2.12%) |
Jul 14, 2021 | 25.82 | 25.96 | 24.82 | 24.99 | 199,397 | -0.93(-3.59%) |
Jul 13, 2021 | 27.37 | 27.65 | 25.55 | 25.92 | 558,077 | -1.60(-5.81%) |
Jul 12, 2021 | 26.86 | 27.64 | 26.35 | 27.52 | 206,080 | +0.54(+2.00%) |
Jul 09, 2021 | 25.92 | 27.03 | 25.50 | 26.98 | 220,505 | +1.12(+4.33%) |
Jul 08, 2021 | 25.69 | 26.17 | 25.18 | 25.86 | 207,614 | -0.29(-1.11%) |
Jul 07, 2021 | 26.99 | 27.23 | 25.69 | 26.15 | 205,330 | -0.83(-3.08%) |
Jul 06, 2021 | 27.34 | 27.34 | 26.16 | 26.98 | 230,656 | -0.28(-1.03%) |
Jul 02, 2021 | 27.82 | 28.69 | 26.55 | 27.26 | 260,209 | -0.63(-2.26%) |