Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.67 | 39.94 | 38.42 | 38.89 | 1,318,945 | +0.06(+0.15%) |
Sep 29, 2021 | 38.64 | 39.23 | 38.32 | 38.84 | 805,799 | +0.06(+0.15%) |
Sep 28, 2021 | 38.73 | 39.29 | 38.43 | 38.78 | 1,300,843 | +0.45(+1.16%) |
Sep 27, 2021 | 39.99 | 40.53 | 38.19 | 38.33 | 1,232,286 | -0.83(-2.13%) |
Sep 24, 2021 | 40.16 | 40.82 | 39.03 | 39.17 | 1,240,735 | -1.26(-3.12%) |
Sep 23, 2021 | 39.99 | 40.77 | 39.82 | 40.43 | 670,650 | +0.54(+1.36%) |
Sep 22, 2021 | 40.56 | 40.79 | 39.62 | 39.89 | 1,514,641 | +0.43(+1.08%) |
Sep 21, 2021 | 39.37 | 39.73 | 38.28 | 39.46 | 1,192,073 | +0.57(+1.46%) |
Sep 20, 2021 | 39.26 | 40.15 | 38.72 | 38.89 | 1,476,194 | -1.90(-4.65%) |
Sep 17, 2021 | 40.55 | 42.10 | 39.70 | 40.79 | 7,091,733 | +0.79(+1.97%) |
Sep 16, 2021 | 39.80 | 40.66 | 39.53 | 40.00 | 1,818,673 | -0.03(-0.07%) |
Sep 15, 2021 | 39.98 | 42.29 | 39.95 | 40.03 | 2,968,987 | +0.77(+1.96%) |
Sep 14, 2021 | 40.43 | 41.07 | 39.16 | 39.26 | 1,072,456 | -0.91(-2.27%) |
Sep 13, 2021 | 37.90 | 40.18 | 37.88 | 40.17 | 1,249,320 | +2.86(+7.68%) |
Sep 10, 2021 | 37.26 | 37.84 | 36.39 | 37.31 | 1,405,564 | +0.31(+0.85%) |
Sep 09, 2021 | 36.23 | 37.33 | 35.93 | 37.00 | 1,669,315 | +1.07(+2.98%) |
Sep 08, 2021 | 37.24 | 37.98 | 35.78 | 35.92 | 1,547,503 | -0.44(-1.20%) |
Sep 07, 2021 | 35.20 | 36.46 | 34.88 | 36.36 | 2,538,870 | +1.50(+4.30%) |
Sep 03, 2021 | 35.03 | 35.55 | 34.53 | 34.86 | 1,734,873 | -0.08(-0.22%) |
Sep 02, 2021 | 33.90 | 35.30 | 33.61 | 34.94 | 1,789,922 | +1.37(+4.07%) |
Sep 01, 2021 | 32.32 | 34.20 | 32.17 | 33.57 | 995,445 | +1.10(+3.39%) |
Aug 31, 2021 | 31.75 | 32.77 | 31.49 | 32.47 | 1,290,846 | +0.73(+2.30%) |
Aug 30, 2021 | 31.99 | 32.20 | 31.43 | 31.74 | 917,115 | -0.03(-0.09%) |
Aug 27, 2021 | 30.05 | 32.26 | 30.05 | 31.77 | 965,390 | +2.18(+7.37%) |
Aug 26, 2021 | 28.66 | 30.03 | 28.51 | 29.59 | 1,012,654 | +0.74(+2.56%) |
Aug 25, 2021 | 29.16 | 29.16 | 28.75 | 28.85 | 675,081 | -0.19(-0.65%) |
Aug 24, 2021 | 28.92 | 29.21 | 28.75 | 29.04 | 1,226,480 | +0.58(+2.03%) |
Aug 23, 2021 | 27.75 | 28.71 | 27.75 | 28.46 | 585,560 | +1.35(+4.97%) |
Aug 20, 2021 | 26.56 | 27.69 | 26.43 | 27.11 | 617,446 | +0.38(+1.42%) |
Aug 19, 2021 | 26.66 | 27.03 | 25.91 | 26.73 | 758,779 | -0.53(-1.95%) |
Aug 18, 2021 | 27.96 | 28.49 | 27.24 | 27.26 | 259,793 | -0.76(-2.71%) |
Aug 17, 2021 | 27.45 | 28.52 | 27.45 | 28.02 | 371,804 | +0.15(+0.54%) |
Aug 16, 2021 | 27.84 | 28.48 | 27.44 | 27.87 | 283,471 | -0.37(-1.31%) |
Aug 13, 2021 | 28.27 | 28.60 | 28.11 | 28.24 | 328,624 | -0.22(-0.77%) |
Aug 12, 2021 | 28.62 | 28.79 | 28.21 | 28.46 | 316,553 | -0.09(-0.30%) |
Aug 11, 2021 | 28.08 | 28.69 | 27.52 | 28.54 | 230,402 | +0.26(+0.91%) |
Aug 10, 2021 | 28.41 | 29.05 | 28.17 | 28.29 | 262,322 | -0.09(-0.33%) |
Aug 09, 2021 | 28.23 | 28.84 | 27.76 | 28.38 | 452,144 | -0.31(-1.09%) |
Aug 06, 2021 | 28.23 | 29.48 | 27.79 | 28.70 | 1,170,297 | +2.68(+10.32%) |
Aug 05, 2021 | 25.49 | 26.92 | 25.49 | 26.01 | 281,427 | +0.63(+2.47%) |
Aug 04, 2021 | 25.90 | 26.23 | 25.03 | 25.39 | 319,098 | -1.12(-4.22%) |
Aug 03, 2021 | 26.47 | 26.68 | 25.07 | 26.50 | 390,980 | +0.05(+0.18%) |
Aug 02, 2021 | 26.66 | 27.51 | 26.20 | 26.46 | 396,616 | -0.21(-0.78%) |
Jul 30, 2021 | 26.80 | 27.08 | 26.34 | 26.67 | 309,033 | -0.24(-0.88%) |
Jul 29, 2021 | 27.10 | 27.33 | 26.65 | 26.90 | 432,505 | +0.26(+0.96%) |
Jul 28, 2021 | 25.99 | 26.94 | 25.77 | 26.65 | 268,803 | +0.95(+3.69%) |
Jul 27, 2021 | 25.71 | 26.15 | 25.26 | 25.70 | 276,842 | -0.43(-1.63%) |
Jul 26, 2021 | 25.26 | 26.26 | 24.82 | 26.13 | 171,380 | +1.05(+4.20%) |
Jul 23, 2021 | 24.66 | 25.10 | 24.12 | 25.07 | 273,968 | +0.37(+1.50%) |
Jul 22, 2021 | 25.39 | 25.39 | 24.47 | 24.70 | 327,929 | -0.70(-2.76%) |
Jul 21, 2021 | 24.45 | 25.51 | 24.45 | 25.40 | 213,110 | +1.34(+5.56%) |
Jul 20, 2021 | 23.91 | 24.95 | 23.60 | 24.07 | 282,816 | +0.09(+0.36%) |
Jul 19, 2021 | 24.61 | 24.69 | 23.67 | 23.98 | 557,859 | -1.07(-4.28%) |
Jul 16, 2021 | 26.50 | 26.71 | 24.66 | 25.05 | 523,260 | -1.23(-4.69%) |
Jul 15, 2021 | 26.70 | 26.85 | 25.98 | 26.29 | 315,450 | -0.60(-2.22%) |
Jul 14, 2021 | 27.77 | 28.32 | 26.78 | 26.88 | 276,567 | -0.63(-2.28%) |
Jul 13, 2021 | 27.82 | 28.15 | 27.21 | 27.51 | 237,184 | -0.57(-2.03%) |
Jul 12, 2021 | 27.49 | 28.23 | 27.16 | 28.08 | 340,544 | +0.28(+0.99%) |
Jul 09, 2021 | 27.54 | 28.24 | 27.26 | 27.80 | 210,548 | +0.53(+1.95%) |
Jul 08, 2021 | 26.63 | 27.59 | 26.20 | 27.27 | 295,185 | +0.27(+0.98%) |
Jul 07, 2021 | 26.82 | 27.30 | 26.13 | 27.01 | 377,652 | +0.01(+0.04%) |
Jul 06, 2021 | 28.53 | 28.61 | 26.76 | 27.00 | 442,549 | -1.55(-5.42%) |
Jul 02, 2021 | 28.95 | 29.04 | 28.27 | 28.54 | 338,988 | -0.53(-1.83%) |