Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.85 | 36.60 | 35.41 | 36.19 | 133,283 | +0.71(+2.00%) |
Sep 29, 2021 | 37.51 | 38.21 | 34.50 | 35.48 | 231,207 | -1.92(-5.13%) |
Sep 28, 2021 | 35.91 | 38.43 | 35.43 | 37.40 | 370,866 | +0.94(+2.58%) |
Sep 27, 2021 | 35.80 | 37.00 | 35.34 | 36.46 | 118,216 | +0.76(+2.13%) |
Sep 24, 2021 | 35.28 | 36.07 | 34.50 | 35.70 | 175,480 | +0.28(+0.79%) |
Sep 23, 2021 | 35.33 | 36.18 | 34.05 | 35.42 | 247,850 | +0.11(+0.31%) |
Sep 22, 2021 | 34.30 | 35.91 | 34.07 | 35.31 | 107,816 | +1.24(+3.64%) |
Sep 21, 2021 | 34.89 | 35.32 | 33.36 | 34.07 | 198,110 | -0.39(-1.13%) |
Sep 20, 2021 | 34.12 | 34.79 | 33.47 | 34.46 | 181,086 | -0.94(-2.66%) |
Sep 17, 2021 | 36.53 | 36.76 | 35.17 | 35.40 | 574,363 | -1.06(-2.91%) |
Sep 16, 2021 | 35.78 | 36.63 | 35.40 | 36.46 | 124,353 | +0.66(+1.84%) |
Sep 15, 2021 | 34.86 | 35.81 | 34.60 | 35.80 | 133,706 | +0.80(+2.29%) |
Sep 14, 2021 | 35.28 | 35.66 | 34.49 | 35.00 | 196,852 | -0.28(-0.79%) |
Sep 13, 2021 | 34.86 | 35.49 | 33.42 | 35.28 | 163,936 | +0.88(+2.56%) |
Sep 10, 2021 | 35.97 | 37.09 | 34.35 | 34.40 | 123,004 | -1.60(-4.44%) |
Sep 09, 2021 | 34.11 | 36.75 | 33.96 | 36.00 | 275,199 | +2.05(+6.04%) |
Sep 08, 2021 | 36.02 | 36.37 | 33.81 | 33.95 | 258,592 | -2.25(-6.22%) |
Sep 07, 2021 | 36.52 | 37.97 | 36.10 | 36.20 | 182,584 | -0.30(-0.82%) |
Sep 03, 2021 | 37.78 | 37.78 | 36.28 | 36.50 | 250,541 | -1.20(-3.18%) |
Sep 02, 2021 | 37.95 | 38.50 | 37.45 | 37.70 | 156,569 | +0.31(+0.83%) |
Sep 01, 2021 | 38.01 | 38.50 | 37.01 | 37.39 | 113,632 | -0.08(-0.21%) |
Aug 31, 2021 | 36.82 | 37.71 | 36.07 | 37.47 | 248,788 | +0.64(+1.74%) |
Aug 30, 2021 | 38.43 | 38.67 | 36.67 | 36.83 | 139,759 | -1.29(-3.38%) |
Aug 27, 2021 | 36.52 | 38.59 | 36.52 | 38.12 | 139,571 | +1.65(+4.52%) |
Aug 26, 2021 | 37.43 | 38.00 | 36.11 | 36.47 | 111,186 | -0.72(-1.94%) |
Aug 25, 2021 | 37.68 | 39.15 | 37.00 | 37.19 | 158,830 | -0.53(-1.41%) |
Aug 24, 2021 | 37.06 | 38.00 | 36.85 | 37.72 | 126,092 | +0.92(+2.50%) |
Aug 23, 2021 | 35.83 | 37.20 | 35.76 | 36.80 | 121,418 | +1.39(+3.93%) |
Aug 20, 2021 | 35.74 | 36.64 | 34.50 | 35.41 | 278,834 | -0.24(-0.67%) |
Aug 19, 2021 | 35.97 | 37.26 | 35.53 | 35.65 | 127,879 | -1.26(-3.41%) |
Aug 18, 2021 | 35.26 | 37.45 | 34.93 | 36.91 | 205,763 | +1.27(+3.56%) |
Aug 17, 2021 | 38.01 | 37.75 | 35.18 | 35.64 | 320,814 | -2.11(-5.59%) |
Aug 16, 2021 | 37.10 | 39.27 | 36.37 | 37.75 | 279,419 | +0.70(+1.89%) |
Aug 13, 2021 | 40.26 | 40.26 | 36.64 | 37.05 | 231,730 | -3.28(-8.13%) |
Aug 12, 2021 | 40.02 | 41.22 | 39.20 | 40.33 | 194,903 | +0.35(+0.88%) |
Aug 11, 2021 | 43.00 | 43.14 | 39.71 | 39.98 | 255,233 | -3.00(-6.98%) |
Aug 10, 2021 | 41.41 | 43.33 | 38.25 | 42.98 | 406,897 | +0.23(+0.54%) |
Aug 09, 2021 | 43.26 | 44.16 | 42.00 | 42.75 | 290,044 | +0.46(+1.09%) |
Aug 06, 2021 | 41.80 | 42.71 | 41.02 | 42.29 | 112,763 | +0.42(+1.00%) |
Aug 05, 2021 | 40.85 | 42.76 | 40.85 | 41.87 | 112,189 | +0.51(+1.23%) |
Aug 04, 2021 | 42.22 | 42.42 | 40.48 | 41.36 | 141,957 | -1.19(-2.80%) |
Aug 03, 2021 | 42.45 | 42.67 | 41.12 | 42.55 | 143,116 | +0.02(+0.05%) |
Aug 02, 2021 | 44.30 | 44.95 | 42.15 | 42.53 | 165,843 | -1.52(-3.45%) |
Jul 30, 2021 | 44.12 | 45.13 | 43.25 | 44.05 | 115,890 | -1.13(-2.50%) |
Jul 29, 2021 | 42.65 | 46.30 | 42.65 | 45.18 | 386,372 | +2.68(+6.31%) |
Jul 28, 2021 | 40.77 | 42.77 | 40.66 | 42.50 | 101,852 | +2.09(+5.17%) |
Jul 27, 2021 | 40.33 | 40.98 | 38.64 | 40.41 | 196,076 | -0.25(-0.61%) |
Jul 26, 2021 | 41.67 | 42.82 | 40.10 | 40.66 | 176,885 | -1.04(-2.49%) |
Jul 23, 2021 | 41.18 | 42.24 | 40.49 | 41.70 | 133,645 | +0.78(+1.91%) |
Jul 22, 2021 | 43.28 | 43.36 | 40.82 | 40.92 | 135,138 | -2.46(-5.67%) |
Jul 21, 2021 | 42.00 | 44.30 | 42.00 | 43.38 | 186,238 | +1.65(+3.95%) |
Jul 20, 2021 | 41.37 | 42.17 | 40.10 | 41.73 | 260,860 | +0.62(+1.51%) |
Jul 19, 2021 | 40.38 | 42.15 | 40.09 | 41.11 | 221,344 | -0.54(-1.30%) |
Jul 16, 2021 | 42.48 | 43.30 | 41.37 | 41.65 | 292,877 | -0.24(-0.57%) |
Jul 15, 2021 | 44.18 | 44.62 | 41.62 | 41.89 | 363,557 | -2.71(-6.08%) |
Jul 14, 2021 | 46.27 | 47.37 | 44.53 | 44.60 | 151,866 | -1.33(-2.90%) |
Jul 13, 2021 | 45.58 | 47.44 | 44.90 | 45.93 | 247,896 | +0.07(+0.15%) |
Jul 12, 2021 | 47.75 | 47.94 | 45.26 | 45.86 | 234,489 | -1.79(-3.76%) |
Jul 09, 2021 | 46.79 | 47.69 | 46.09 | 47.65 | 164,625 | +1.51(+3.27%) |
Jul 08, 2021 | 44.60 | 46.69 | 43.70 | 46.14 | 194,162 | -0.48(-1.03%) |
Jul 07, 2021 | 47.51 | 48.02 | 44.70 | 46.62 | 190,270 | -0.84(-1.77%) |
Jul 06, 2021 | 47.32 | 48.07 | 46.56 | 47.46 | 200,965 | +0.32(+0.68%) |
Jul 02, 2021 | 48.54 | 48.54 | 46.40 | 47.14 | 183,285 | -0.65(-1.36%) |