Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.83 | 32.86 | 31.25 | 32.65 | 828,581 | +0.90(+2.83%) |
Sep 29, 2021 | 32.32 | 32.46 | 31.21 | 31.75 | 788,300 | -0.60(-1.85%) |
Sep 28, 2021 | 33.60 | 33.91 | 32.32 | 32.35 | 982,654 | -1.04(-3.11%) |
Sep 27, 2021 | 31.86 | 33.62 | 31.86 | 33.39 | 783,915 | +1.97(+6.27%) |
Sep 24, 2021 | 31.42 | 32.42 | 31.19 | 31.42 | 712,231 | -0.56(-1.75%) |
Sep 23, 2021 | 31.90 | 32.60 | 31.13 | 31.98 | 1,122,543 | +0.28(+0.88%) |
Sep 22, 2021 | 34.43 | 35.19 | 31.60 | 31.70 | 1,930,539 | -2.25(-6.63%) |
Sep 21, 2021 | 35.14 | 35.14 | 32.91 | 33.95 | 467,234 | +0.58(+1.74%) |
Sep 20, 2021 | 33.20 | 34.60 | 32.74 | 33.37 | 1,326,528 | -1.41(-4.05%) |
Sep 17, 2021 | 35.66 | 36.60 | 34.76 | 34.78 | 3,805,069 | -0.80(-2.25%) |
Sep 16, 2021 | 34.45 | 35.73 | 34.40 | 35.58 | 993,188 | +0.87(+2.51%) |
Sep 15, 2021 | 34.06 | 35.07 | 33.74 | 34.71 | 1,556,909 | +1.06(+3.15%) |
Sep 14, 2021 | 36.53 | 37.00 | 33.51 | 33.65 | 1,600,628 | -2.42(-6.71%) |
Sep 13, 2021 | 35.93 | 36.40 | 35.00 | 36.07 | 754,292 | +0.57(+1.61%) |
Sep 10, 2021 | 36.26 | 36.26 | 35.24 | 35.50 | 568,715 | -0.09(-0.25%) |
Sep 09, 2021 | 34.71 | 36.25 | 34.58 | 35.59 | 888,617 | +0.65(+1.86%) |
Sep 08, 2021 | 37.20 | 37.32 | 34.86 | 34.94 | 829,657 | -2.02(-5.47%) |
Sep 07, 2021 | 35.10 | 37.50 | 35.07 | 36.96 | 942,505 | +1.67(+4.73%) |
Sep 03, 2021 | 36.47 | 36.47 | 35.20 | 35.29 | 671,248 | -1.28(-3.50%) |
Sep 02, 2021 | 36.61 | 38.34 | 36.47 | 36.57 | 976,687 | +0.56(+1.56%) |
Sep 01, 2021 | 35.15 | 36.55 | 34.70 | 36.01 | 800,149 | +0.91(+2.59%) |
Aug 31, 2021 | 33.66 | 35.11 | 33.36 | 35.10 | 1,156,779 | +1.25(+3.69%) |
Aug 30, 2021 | 35.72 | 35.98 | 33.78 | 33.85 | 781,336 | -1.47(-4.16%) |
Aug 27, 2021 | 33.67 | 35.85 | 33.61 | 35.32 | 1,180,205 | +1.67(+4.96%) |
Aug 26, 2021 | 34.59 | 34.78 | 33.43 | 33.65 | 1,006,952 | -0.89(-2.58%) |
Aug 25, 2021 | 34.81 | 35.56 | 34.23 | 34.54 | 1,034,509 | -0.11(-0.32%) |
Aug 24, 2021 | 33.95 | 34.92 | 33.60 | 34.65 | 1,120,083 | +0.97(+2.88%) |
Aug 23, 2021 | 35.55 | 35.55 | 33.43 | 33.68 | 1,364,913 | -0.09(-0.27%) |
Aug 20, 2021 | 35.06 | 35.49 | 32.59 | 33.77 | 1,481,953 | -1.65(-4.66%) |
Aug 19, 2021 | 36.22 | 37.28 | 34.40 | 35.42 | 1,103,177 | -1.63(-4.40%) |
Aug 18, 2021 | 35.60 | 38.27 | 34.89 | 37.05 | 1,714,723 | +1.45(+4.07%) |
Aug 17, 2021 | 35.28 | 36.28 | 34.61 | 35.60 | 1,168,636 | +0.26(+0.74%) |
Aug 16, 2021 | 36.00 | 37.34 | 35.03 | 35.34 | 646,732 | -1.22(-3.34%) |
Aug 13, 2021 | 38.35 | 38.35 | 36.53 | 36.56 | 597,791 | -1.69(-4.42%) |
Aug 12, 2021 | 37.78 | 38.44 | 37.43 | 38.25 | 519,174 | +0.17(+0.45%) |
Aug 11, 2021 | 36.91 | 38.53 | 35.48 | 38.08 | 1,243,215 | +1.18(+3.20%) |
Aug 10, 2021 | 36.94 | 37.66 | 35.45 | 36.90 | 880,212 | +0.37(+1.01%) |
Aug 09, 2021 | 34.37 | 36.94 | 33.36 | 36.53 | 2,579,940 | +1.59(+4.55%) |
Aug 06, 2021 | 33.93 | 34.98 | 32.67 | 34.94 | 1,249,541 | +1.50(+4.49%) |
Aug 05, 2021 | 33.44 | 33.92 | 32.51 | 33.44 | 4,522,609 | -1.60(-4.57%) |
Aug 04, 2021 | 37.57 | 37.78 | 34.97 | 35.04 | 961,594 | -2.74(-7.25%) |
Aug 03, 2021 | 36.05 | 37.84 | 34.83 | 37.78 | 1,292,780 | +1.78(+4.94%) |
Aug 02, 2021 | 36.00 | 38.13 | 34.45 | 36.00 | 2,093,986 | +0.64(+1.81%) |
Jul 30, 2021 | 34.31 | 35.52 | 34.31 | 35.36 | 1,244,562 | +0.81(+2.34%) |
Jul 29, 2021 | 33.46 | 34.60 | 33.21 | 34.55 | 477,018 | +1.41(+4.25%) |
Jul 28, 2021 | 32.39 | 33.21 | 31.60 | 33.14 | 1,271,784 | +0.86(+2.66%) |
Jul 27, 2021 | 34.36 | 34.36 | 31.92 | 32.28 | 1,411,089 | -2.25(-6.52%) |
Jul 26, 2021 | 33.26 | 34.58 | 33.26 | 34.53 | 528,760 | +1.37(+4.13%) |
Jul 23, 2021 | 33.67 | 33.71 | 32.51 | 33.16 | 568,828 | -0.25(-0.75%) |
Jul 22, 2021 | 33.85 | 33.93 | 32.87 | 33.41 | 667,502 | -0.46(-1.36%) |
Jul 21, 2021 | 32.62 | 34.54 | 32.62 | 33.87 | 805,782 | +1.45(+4.47%) |
Jul 20, 2021 | 31.52 | 33.09 | 31.37 | 32.42 | 906,265 | +0.83(+2.63%) |
Jul 19, 2021 | 30.59 | 31.99 | 30.56 | 31.59 | 755,420 | -0.20(-0.63%) |
Jul 16, 2021 | 33.19 | 33.19 | 31.38 | 31.79 | 796,258 | -1.04(-3.17%) |
Jul 15, 2021 | 30.81 | 32.92 | 30.61 | 32.83 | 1,667,505 | +2.00(+6.49%) |
Jul 14, 2021 | 32.91 | 33.09 | 30.66 | 30.83 | 1,083,852 | -1.78(-5.46%) |
Jul 13, 2021 | 34.11 | 34.11 | 32.58 | 32.61 | 1,338,223 | -1.58(-4.62%) |
Jul 12, 2021 | 34.03 | 34.60 | 33.34 | 34.19 | 575,772 | +0.05(+0.15%) |
Jul 09, 2021 | 32.91 | 34.18 | 32.16 | 34.14 | 636,979 | +1.88(+5.83%) |
Jul 08, 2021 | 31.01 | 32.68 | 30.50 | 32.26 | 1,157,728 | +0.47(+1.48%) |
Jul 07, 2021 | 32.91 | 33.00 | 30.94 | 31.79 | 978,356 | -1.05(-3.20%) |
Jul 06, 2021 | 33.77 | 34.00 | 32.73 | 32.84 | 1,080,356 | -0.67(-2.00%) |
Jul 02, 2021 | 34.22 | 34.32 | 33.29 | 33.51 | 592,920 | -0.85(-2.47%) |