Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.16 | 45.73 | 43.91 | 44.03 | 316,804 | -0.72(-1.60%) |
Sep 29, 2021 | 45.06 | 45.10 | 43.96 | 44.75 | 279,770 | -0.27(-0.59%) |
Sep 28, 2021 | 45.95 | 46.67 | 44.32 | 45.02 | 693,959 | -1.01(-2.20%) |
Sep 27, 2021 | 44.03 | 46.21 | 43.99 | 46.03 | 702,021 | +2.67(+6.15%) |
Sep 24, 2021 | 42.52 | 43.97 | 42.17 | 43.36 | 599,222 | +0.52(+1.21%) |
Sep 23, 2021 | 41.10 | 42.99 | 40.77 | 42.85 | 626,759 | +2.52(+6.24%) |
Sep 22, 2021 | 40.91 | 41.15 | 40.26 | 40.33 | 199,505 | +0.10(+0.24%) |
Sep 21, 2021 | 39.89 | 40.66 | 39.13 | 40.24 | 385,083 | +0.59(+1.50%) |
Sep 20, 2021 | 40.17 | 40.87 | 39.07 | 39.64 | 445,590 | -1.46(-3.56%) |
Sep 17, 2021 | 40.63 | 41.35 | 39.73 | 41.11 | 698,752 | +1.30(+3.27%) |
Sep 16, 2021 | 39.23 | 40.03 | 38.59 | 39.81 | 343,121 | +0.59(+1.51%) |
Sep 15, 2021 | 37.49 | 39.27 | 37.49 | 39.21 | 355,266 | +2.12(+5.71%) |
Sep 14, 2021 | 37.84 | 37.90 | 36.98 | 37.09 | 342,496 | -0.84(-2.21%) |
Sep 13, 2021 | 37.85 | 38.19 | 37.40 | 37.93 | 142,381 | +0.46(+1.22%) |
Sep 10, 2021 | 37.82 | 38.23 | 37.41 | 37.48 | 169,490 | +0.01(+0.03%) |
Sep 09, 2021 | 37.21 | 37.78 | 37.16 | 37.47 | 145,944 | +0.07(+0.18%) |
Sep 08, 2021 | 38.08 | 38.31 | 37.08 | 37.40 | 621,328 | -0.40(-1.06%) |
Sep 07, 2021 | 36.92 | 38.24 | 36.82 | 37.80 | 575,917 | +1.66(+4.59%) |
Sep 03, 2021 | 36.57 | 36.99 | 35.85 | 36.14 | 267,079 | -0.28(-0.76%) |
Sep 02, 2021 | 35.56 | 36.77 | 35.56 | 36.42 | 546,519 | +1.03(+2.91%) |
Sep 01, 2021 | 35.09 | 35.53 | 34.34 | 35.39 | 256,566 | +0.39(+1.12%) |
Aug 31, 2021 | 34.54 | 35.61 | 34.23 | 35.00 | 500,399 | +0.45(+1.30%) |
Aug 30, 2021 | 34.68 | 34.68 | 33.56 | 34.55 | 292,289 | +0.37(+1.09%) |
Aug 27, 2021 | 33.39 | 34.35 | 32.89 | 34.18 | 428,719 | +1.07(+3.22%) |
Aug 26, 2021 | 33.29 | 33.29 | 32.50 | 33.11 | 204,109 | -0.18(-0.54%) |
Aug 25, 2021 | 32.91 | 33.75 | 32.41 | 33.29 | 295,647 | +0.55(+1.69%) |
Aug 24, 2021 | 31.25 | 32.79 | 31.05 | 32.74 | 502,414 | +1.81(+5.86%) |
Aug 23, 2021 | 29.92 | 31.25 | 29.87 | 30.93 | 369,677 | +1.74(+5.94%) |
Aug 20, 2021 | 28.44 | 29.22 | 28.36 | 29.19 | 116,284 | +0.52(+1.83%) |
Aug 19, 2021 | 29.07 | 29.31 | 28.23 | 28.67 | 291,382 | -0.96(-3.25%) |
Aug 18, 2021 | 30.18 | 30.48 | 29.63 | 29.63 | 117,432 | -0.55(-1.83%) |
Aug 17, 2021 | 30.57 | 30.77 | 29.73 | 30.18 | 183,897 | -0.55(-1.80%) |
Aug 16, 2021 | 31.63 | 31.63 | 30.61 | 30.74 | 157,358 | -1.16(-3.65%) |
Aug 13, 2021 | 32.23 | 32.78 | 31.68 | 31.90 | 152,910 | -0.27(-0.83%) |
Aug 12, 2021 | 33.11 | 33.13 | 31.72 | 32.17 | 127,606 | -1.03(-3.10%) |
Aug 11, 2021 | 32.40 | 33.21 | 31.88 | 33.19 | 259,299 | +0.81(+2.50%) |
Aug 10, 2021 | 31.58 | 32.78 | 31.58 | 32.38 | 464,406 | +0.84(+2.66%) |
Aug 09, 2021 | 32.05 | 32.11 | 31.43 | 31.55 | 162,419 | -0.75(-2.33%) |
Aug 06, 2021 | 32.15 | 32.30 | 31.60 | 32.30 | 182,327 | +0.63(+1.99%) |
Aug 05, 2021 | 31.38 | 32.33 | 31.34 | 31.67 | 144,383 | +0.25(+0.79%) |
Aug 04, 2021 | 31.81 | 32.35 | 31.34 | 31.42 | 158,276 | -0.74(-2.31%) |
Aug 03, 2021 | 31.31 | 32.24 | 31.03 | 32.17 | 200,622 | +0.79(+2.52%) |
Aug 02, 2021 | 32.15 | 32.55 | 31.34 | 31.37 | 300,794 | -0.71(-2.23%) |
Jul 30, 2021 | 31.28 | 32.36 | 31.28 | 32.09 | 142,726 | +0.57(+1.81%) |
Jul 29, 2021 | 33.37 | 33.37 | 31.24 | 31.52 | 223,631 | -0.51(-1.61%) |
Jul 28, 2021 | 32.04 | 32.38 | 30.75 | 32.03 | 309,425 | +0.20(+0.63%) |
Jul 27, 2021 | 32.20 | 32.25 | 31.56 | 31.83 | 220,385 | -0.67(-2.05%) |
Jul 26, 2021 | 31.97 | 32.56 | 31.90 | 32.50 | 183,889 | +0.42(+1.31%) |
Jul 23, 2021 | 31.98 | 32.15 | 31.37 | 32.08 | 163,135 | +0.16(+0.51%) |
Jul 22, 2021 | 31.78 | 32.04 | 31.00 | 31.92 | 209,238 | +0.14(+0.45%) |
Jul 21, 2021 | 31.00 | 31.81 | 31.00 | 31.77 | 162,281 | +1.13(+3.70%) |
Jul 20, 2021 | 29.58 | 30.81 | 29.41 | 30.64 | 208,227 | +1.06(+3.58%) |
Jul 19, 2021 | 30.08 | 30.39 | 28.79 | 29.58 | 452,202 | -1.41(-4.55%) |
Jul 16, 2021 | 31.53 | 33.61 | 30.92 | 30.99 | 618,220 | -0.12(-0.40%) |
Jul 15, 2021 | 31.15 | 31.97 | 31.06 | 31.12 | 113,124 | -0.55(-1.75%) |
Jul 14, 2021 | 32.31 | 33.04 | 31.50 | 31.67 | 130,435 | -0.37(-1.16%) |
Jul 13, 2021 | 32.34 | 32.38 | 31.46 | 32.04 | 141,873 | -0.40(-1.23%) |
Jul 12, 2021 | 32.11 | 32.49 | 31.76 | 32.44 | 142,198 | -0.07(-0.21%) |
Jul 09, 2021 | 31.18 | 32.73 | 31.11 | 32.51 | 372,157 | +2.03(+6.66%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.10 | 30.48 | 239,644 | -0.98(-3.12%) |
Jul 07, 2021 | 31.45 | 32.23 | 31.20 | 31.46 | 140,783 | -0.23(-0.72%) |
Jul 06, 2021 | 32.11 | 32.28 | 31.42 | 31.69 | 308,606 | -0.49(-1.51%) |
Jul 02, 2021 | 32.04 | 32.75 | 31.85 | 32.17 | 254,144 | +0.04(+0.12%) |