Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.87 | 37.55 | 36.56 | 36.91 | 59,939 | +0.07(+0.19%) |
Sep 29, 2021 | 37.33 | 37.33 | 36.45 | 36.84 | 100,668 | -0.56(-1.50%) |
Sep 28, 2021 | 38.83 | 39.75 | 37.13 | 37.40 | 122,889 | -1.09(-2.83%) |
Sep 27, 2021 | 37.57 | 38.96 | 37.57 | 38.49 | 139,656 | +1.59(+4.31%) |
Sep 24, 2021 | 36.81 | 37.58 | 36.75 | 36.90 | 152,994 | +0.15(+0.41%) |
Sep 23, 2021 | 36.22 | 37.22 | 36.22 | 36.75 | 177,539 | +0.82(+2.28%) |
Sep 22, 2021 | 36.64 | 37.10 | 35.67 | 35.93 | 136,664 | +0.02(+0.06%) |
Sep 21, 2021 | 37.98 | 38.27 | 35.77 | 35.91 | 123,815 | -1.74(-4.62%) |
Sep 20, 2021 | 38.15 | 38.15 | 37.03 | 37.65 | 101,377 | -1.73(-4.39%) |
Sep 17, 2021 | 39.58 | 40.13 | 38.92 | 39.38 | 384,893 | -0.59(-1.48%) |
Sep 16, 2021 | 40.19 | 40.62 | 39.43 | 39.97 | 65,910 | -0.45(-1.11%) |
Sep 15, 2021 | 40.60 | 41.80 | 39.97 | 40.42 | 104,731 | +0.45(+1.13%) |
Sep 14, 2021 | 41.55 | 42.87 | 39.83 | 39.97 | 119,803 | -1.28(-3.10%) |
Sep 13, 2021 | 40.67 | 42.60 | 40.67 | 41.25 | 69,784 | +1.21(+3.02%) |
Sep 10, 2021 | 40.74 | 40.99 | 39.88 | 40.04 | 66,207 | -0.26(-0.65%) |
Sep 09, 2021 | 39.60 | 40.72 | 39.60 | 40.30 | 98,313 | +0.34(+0.85%) |
Sep 08, 2021 | 40.60 | 40.62 | 39.73 | 39.96 | 111,055 | -0.61(-1.50%) |
Sep 07, 2021 | 39.91 | 41.45 | 39.91 | 40.57 | 58,438 | +0.62(+1.55%) |
Sep 03, 2021 | 40.72 | 41.15 | 39.50 | 39.95 | 55,543 | -0.83(-2.04%) |
Sep 02, 2021 | 41.21 | 41.81 | 40.66 | 40.78 | 43,101 | -0.19(-0.46%) |
Sep 01, 2021 | 40.21 | 41.07 | 39.27 | 40.97 | 86,111 | +0.80(+1.99%) |
Aug 31, 2021 | 39.95 | 41.84 | 39.72 | 40.17 | 91,145 | +0.10(+0.25%) |
Aug 30, 2021 | 41.51 | 41.98 | 39.69 | 40.07 | 131,671 | -1.27(-3.07%) |
Aug 27, 2021 | 38.86 | 42.19 | 38.86 | 41.34 | 155,340 | +2.83(+7.35%) |
Aug 26, 2021 | 38.81 | 39.32 | 37.65 | 38.51 | 98,943 | -0.61(-1.56%) |
Aug 25, 2021 | 39.35 | 39.56 | 38.92 | 39.12 | 57,224 | +0.05(+0.13%) |
Aug 24, 2021 | 39.02 | 39.88 | 38.81 | 39.07 | 126,844 | +0.53(+1.38%) |
Aug 23, 2021 | 37.71 | 39.12 | 37.71 | 38.54 | 61,972 | +1.46(+3.94%) |
Aug 20, 2021 | 36.06 | 37.17 | 36.06 | 37.08 | 83,496 | +0.52(+1.42%) |
Aug 19, 2021 | 36.99 | 37.58 | 35.61 | 36.56 | 94,301 | -1.15(-3.05%) |
Aug 18, 2021 | 38.89 | 39.28 | 37.45 | 37.71 | 94,371 | -1.04(-2.68%) |
Aug 17, 2021 | 39.08 | 39.99 | 38.19 | 38.75 | 53,170 | -0.86(-2.17%) |
Aug 16, 2021 | 39.93 | 40.30 | 39.27 | 39.61 | 63,853 | -0.85(-2.10%) |
Aug 13, 2021 | 41.96 | 42.34 | 40.31 | 40.46 | 57,487 | -1.57(-3.74%) |
Aug 12, 2021 | 43.27 | 43.27 | 41.63 | 42.03 | 64,629 | -1.22(-2.82%) |
Aug 11, 2021 | 43.29 | 43.56 | 42.09 | 43.25 | 47,038 | -0.24(-0.55%) |
Aug 10, 2021 | 43.08 | 43.82 | 42.01 | 43.49 | 81,003 | +1.01(+2.38%) |
Aug 09, 2021 | 42.62 | 42.99 | 41.68 | 42.48 | 93,770 | -0.79(-1.83%) |
Aug 06, 2021 | 42.46 | 43.92 | 42.29 | 43.27 | 85,586 | +1.49(+3.57%) |
Aug 05, 2021 | 42.10 | 42.97 | 41.58 | 41.78 | 68,736 | -0.10(-0.24%) |
Aug 04, 2021 | 43.00 | 44.12 | 41.58 | 41.88 | 121,731 | -1.72(-3.94%) |
Aug 03, 2021 | 43.08 | 43.91 | 42.01 | 43.60 | 122,876 | +0.29(+0.67%) |
Aug 02, 2021 | 43.86 | 45.14 | 42.99 | 43.31 | 115,918 | -0.46(-1.05%) |
Jul 30, 2021 | 44.63 | 45.44 | 43.00 | 43.77 | 101,411 | -1.04(-2.32%) |
Jul 29, 2021 | 44.63 | 45.49 | 44.29 | 44.81 | 100,808 | +0.87(+1.98%) |
Jul 28, 2021 | 44.26 | 44.30 | 43.38 | 43.94 | 474,476 | +0.54(+1.24%) |
Jul 27, 2021 | 43.49 | 44.20 | 42.94 | 43.40 | 246,575 | -0.09(-0.21%) |
Jul 26, 2021 | 42.14 | 45.10 | 42.14 | 43.49 | 305,082 | +1.65(+3.94%) |
Jul 23, 2021 | 41.88 | 43.96 | 41.28 | 41.84 | 955,925 | -5.33(-11.30%) |
Jul 22, 2021 | 50.53 | 50.76 | 46.52 | 47.17 | 308,470 | -3.28(-6.50%) |
Jul 21, 2021 | 50.62 | 52.59 | 50.08 | 50.45 | 169,595 | +0.61(+1.22%) |
Jul 20, 2021 | 48.24 | 50.30 | 48.19 | 49.84 | 188,291 | +1.48(+3.06%) |
Jul 19, 2021 | 49.99 | 49.99 | 47.32 | 48.36 | 126,656 | -2.43(-4.78%) |
Jul 16, 2021 | 52.29 | 52.69 | 50.19 | 50.79 | 75,866 | -0.53(-1.03%) |
Jul 15, 2021 | 52.30 | 53.13 | 51.06 | 51.32 | 119,902 | -1.50(-2.84%) |
Jul 14, 2021 | 56.07 | 57.18 | 52.55 | 52.82 | 79,863 | -3.12(-5.58%) |
Jul 13, 2021 | 57.14 | 57.14 | 55.26 | 55.94 | 78,349 | -1.46(-2.54%) |
Jul 12, 2021 | 56.36 | 57.76 | 55.79 | 57.40 | 90,332 | +0.35(+0.61%) |
Jul 09, 2021 | 55.63 | 57.41 | 55.16 | 57.05 | 72,244 | +2.41(+4.41%) |
Jul 08, 2021 | 52.85 | 55.03 | 52.83 | 54.64 | 140,486 | -0.50(-0.91%) |
Jul 07, 2021 | 56.17 | 56.99 | 54.22 | 55.14 | 161,765 | -0.91(-1.62%) |
Jul 06, 2021 | 59.05 | 59.05 | 54.69 | 56.05 | 173,042 | -2.70(-4.60%) |
Jul 02, 2021 | 57.34 | 59.74 | 56.81 | 58.75 | 253,163 | +1.19(+2.07%) |