Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.29 | 32.52 | 31.22 | 31.25 | 139,530 | -0.84(-2.61%) |
Sep 29, 2021 | 31.52 | 32.12 | 31.44 | 32.09 | 133,050 | +0.57(+1.82%) |
Sep 28, 2021 | 31.87 | 32.24 | 31.42 | 31.51 | 164,368 | -0.29(-0.90%) |
Sep 27, 2021 | 31.25 | 32.35 | 31.25 | 31.80 | 174,646 | +0.85(+2.76%) |
Sep 24, 2021 | 31.34 | 31.80 | 30.91 | 30.95 | 261,530 | -0.52(-1.66%) |
Sep 23, 2021 | 30.15 | 31.49 | 30.00 | 31.47 | 194,069 | +1.32(+4.39%) |
Sep 22, 2021 | 30.21 | 30.58 | 29.33 | 30.14 | 223,520 | +0.23(+0.76%) |
Sep 21, 2021 | 31.25 | 31.25 | 29.88 | 29.92 | 251,782 | -1.18(-3.81%) |
Sep 20, 2021 | 31.24 | 31.64 | 30.55 | 31.10 | 181,535 | -0.87(-2.72%) |
Sep 17, 2021 | 31.37 | 32.23 | 31.01 | 31.97 | 843,932 | +0.67(+2.14%) |
Sep 16, 2021 | 31.35 | 31.45 | 30.63 | 31.30 | 229,399 | -0.10(-0.33%) |
Sep 15, 2021 | 30.99 | 31.62 | 30.96 | 31.41 | 227,517 | +0.13(+0.42%) |
Sep 14, 2021 | 32.10 | 32.10 | 31.00 | 31.28 | 251,345 | -0.75(-2.34%) |
Sep 13, 2021 | 32.50 | 32.50 | 31.80 | 32.02 | 217,356 | -0.28(-0.86%) |
Sep 10, 2021 | 33.21 | 33.57 | 32.23 | 32.30 | 203,547 | -0.84(-2.52%) |
Sep 09, 2021 | 33.22 | 33.82 | 33.22 | 33.14 | 189,695 | -0.21(-0.63%) |
Sep 08, 2021 | 33.43 | 33.58 | 32.94 | 33.35 | 160,980 | -0.23(-0.67%) |
Sep 07, 2021 | 33.97 | 34.26 | 33.06 | 33.57 | 298,362 | -0.56(-1.63%) |
Sep 03, 2021 | 34.09 | 34.49 | 33.91 | 34.13 | 187,766 | -0.17(-0.48%) |
Sep 02, 2021 | 34.20 | 34.72 | 33.98 | 34.30 | 186,660 | +0.37(+1.08%) |
Sep 01, 2021 | 33.91 | 34.07 | 32.99 | 33.93 | 306,464 | +0.54(+1.62%) |
Aug 31, 2021 | 33.63 | 34.23 | 33.29 | 33.39 | 231,892 | -0.30(-0.88%) |
Aug 30, 2021 | 34.94 | 34.94 | 33.44 | 33.69 | 199,035 | -0.97(-2.79%) |
Aug 27, 2021 | 33.56 | 34.76 | 33.56 | 34.65 | 179,721 | +1.17(+3.48%) |
Aug 26, 2021 | 34.58 | 34.83 | 33.48 | 33.49 | 171,882 | -1.18(-3.42%) |
Aug 25, 2021 | 34.59 | 35.05 | 34.31 | 34.67 | 178,062 | -0.11(-0.33%) |
Aug 24, 2021 | 34.87 | 35.19 | 34.74 | 34.79 | 74,097 | +0.07(+0.20%) |
Aug 23, 2021 | 34.96 | 35.30 | 34.70 | 34.72 | 152,494 | -0.05(-0.15%) |
Aug 20, 2021 | 33.89 | 34.99 | 33.89 | 34.77 | 156,843 | +0.88(+2.60%) |
Aug 19, 2021 | 34.04 | 34.18 | 33.61 | 33.89 | 351,066 | -0.50(-1.46%) |
Aug 18, 2021 | 35.39 | 35.39 | 34.35 | 34.39 | 212,881 | -1.00(-2.83%) |
Aug 17, 2021 | 35.30 | 35.54 | 34.73 | 35.39 | 146,961 | -0.33(-0.92%) |
Aug 16, 2021 | 36.01 | 36.20 | 35.51 | 35.72 | 136,526 | -0.63(-1.74%) |
Aug 13, 2021 | 36.86 | 36.86 | 36.02 | 36.35 | 101,936 | -0.29(-0.80%) |
Aug 12, 2021 | 36.79 | 36.92 | 35.89 | 36.64 | 165,378 | +0.06(+0.17%) |
Aug 11, 2021 | 35.69 | 36.59 | 35.42 | 36.58 | 128,101 | +0.70(+1.95%) |
Aug 10, 2021 | 35.04 | 36.01 | 34.36 | 35.88 | 188,843 | +0.78(+2.21%) |
Aug 09, 2021 | 35.57 | 35.69 | 34.77 | 35.11 | 233,764 | -0.73(-2.03%) |
Aug 06, 2021 | 36.77 | 36.77 | 35.15 | 35.83 | 286,132 | -0.76(-2.08%) |
Aug 05, 2021 | 38.25 | 38.42 | 36.22 | 36.59 | 514,595 | -0.19(-0.52%) |
Aug 04, 2021 | 37.18 | 37.61 | 36.41 | 36.78 | 249,354 | -1.26(-3.32%) |
Aug 03, 2021 | 37.97 | 38.36 | 36.98 | 38.04 | 204,214 | +0.47(+1.24%) |
Aug 02, 2021 | 38.29 | 38.97 | 37.55 | 37.58 | 219,989 | -0.35(-0.93%) |
Jul 30, 2021 | 37.94 | 38.10 | 37.47 | 37.93 | 171,539 | -0.04(-0.11%) |
Jul 29, 2021 | 38.67 | 38.83 | 37.94 | 37.98 | 166,107 | -0.10(-0.25%) |
Jul 28, 2021 | 38.61 | 38.66 | 37.34 | 38.07 | 140,832 | -0.08(-0.20%) |
Jul 27, 2021 | 37.86 | 38.34 | 37.53 | 38.15 | 165,126 | -0.16(-0.43%) |
Jul 26, 2021 | 38.48 | 38.80 | 38.01 | 38.31 | 98,957 | +0.17(+0.45%) |
Jul 23, 2021 | 37.95 | 38.23 | 37.34 | 38.14 | 110,362 | +0.45(+1.19%) |
Jul 22, 2021 | 38.42 | 38.85 | 37.10 | 37.69 | 177,038 | -0.98(-2.53%) |
Jul 21, 2021 | 39.02 | 39.63 | 38.42 | 38.67 | 140,213 | +0.03(+0.09%) |
Jul 20, 2021 | 37.10 | 38.99 | 36.83 | 38.63 | 284,657 | +1.62(+4.37%) |
Jul 19, 2021 | 36.79 | 37.62 | 36.29 | 37.02 | 228,543 | -0.51(-1.36%) |
Jul 16, 2021 | 38.62 | 38.85 | 37.29 | 37.53 | 171,969 | -0.56(-1.47%) |
Jul 15, 2021 | 37.58 | 38.15 | 37.34 | 38.09 | 166,301 | +0.41(+1.08%) |
Jul 14, 2021 | 38.31 | 38.31 | 37.41 | 37.68 | 169,474 | -0.17(-0.46%) |
Jul 13, 2021 | 38.10 | 38.42 | 37.67 | 37.85 | 168,702 | -0.32(-0.84%) |
Jul 12, 2021 | 37.59 | 38.20 | 37.34 | 38.17 | 172,443 | +0.45(+1.19%) |
Jul 09, 2021 | 37.50 | 38.24 | 37.50 | 37.72 | 176,142 | +1.02(+2.78%) |
Jul 08, 2021 | 36.26 | 37.19 | 35.92 | 36.71 | 284,708 | -0.18(-0.49%) |
Jul 07, 2021 | 37.40 | 37.67 | 36.54 | 36.89 | 381,921 | -0.79(-2.09%) |
Jul 06, 2021 | 40.72 | 40.72 | 37.53 | 37.67 | 389,161 | -3.10(-7.61%) |
Jul 02, 2021 | 41.33 | 41.47 | 40.68 | 40.77 | 349,583 | -0.49(-1.19%) |