Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.62 | 36.66 | 34.42 | 36.28 | 766,243 | +3.71(+11.40%) |
Sep 29, 2021 | 32.12 | 32.92 | 31.99 | 32.57 | 130,303 | +0.45(+1.41%) |
Sep 28, 2021 | 32.73 | 32.88 | 31.81 | 32.12 | 131,503 | -0.62(-1.88%) |
Sep 27, 2021 | 32.72 | 33.40 | 32.68 | 32.73 | 121,691 | +0.15(+0.47%) |
Sep 24, 2021 | 32.42 | 33.08 | 32.42 | 32.58 | 74,761 | +0.09(+0.27%) |
Sep 23, 2021 | 32.27 | 32.68 | 32.27 | 32.49 | 159,345 | +0.27(+0.84%) |
Sep 22, 2021 | 32.30 | 32.70 | 32.02 | 32.22 | 82,377 | +0.08(+0.24%) |
Sep 21, 2021 | 32.25 | 32.54 | 32.09 | 32.14 | 180,852 | +0.11(+0.33%) |
Sep 20, 2021 | 32.28 | 32.54 | 31.31 | 32.04 | 162,148 | -0.72(-2.20%) |
Sep 17, 2021 | 31.87 | 32.88 | 31.85 | 32.76 | 456,242 | +1.06(+3.34%) |
Sep 16, 2021 | 32.24 | 32.32 | 31.50 | 31.70 | 228,583 | -0.56(-1.73%) |
Sep 15, 2021 | 33.32 | 33.43 | 32.13 | 32.26 | 254,733 | -0.92(-2.78%) |
Sep 14, 2021 | 33.38 | 33.41 | 32.98 | 33.18 | 237,001 | -0.16(-0.49%) |
Sep 13, 2021 | 33.30 | 33.59 | 32.92 | 33.35 | 210,586 | +0.31(+0.93%) |
Sep 10, 2021 | 33.41 | 33.54 | 32.81 | 33.04 | 256,812 | -0.26(-0.78%) |
Sep 09, 2021 | 34.27 | 34.33 | 33.28 | 33.30 | 173,513 | -1.04(-3.03%) |
Sep 08, 2021 | 34.06 | 34.44 | 33.78 | 34.34 | 97,666 | +0.15(+0.45%) |
Sep 07, 2021 | 34.68 | 35.19 | 34.05 | 34.18 | 118,843 | -0.37(-1.08%) |
Sep 03, 2021 | 34.43 | 34.60 | 34.04 | 34.56 | 96,460 | +0.02(+0.06%) |
Sep 02, 2021 | 35.19 | 35.49 | 34.49 | 34.54 | 88,527 | -0.50(-1.41%) |
Sep 01, 2021 | 35.11 | 35.38 | 34.49 | 35.03 | 131,578 | -0.04(-0.11%) |
Aug 31, 2021 | 35.84 | 36.05 | 34.93 | 35.07 | 164,330 | -0.72(-2.00%) |
Aug 30, 2021 | 36.59 | 36.69 | 35.64 | 35.79 | 102,980 | -0.65(-1.78%) |
Aug 27, 2021 | 35.79 | 36.81 | 35.74 | 36.43 | 150,378 | +0.71(+1.97%) |
Aug 26, 2021 | 36.15 | 36.51 | 35.69 | 35.73 | 89,400 | -0.51(-1.42%) |
Aug 25, 2021 | 36.75 | 36.92 | 36.16 | 36.24 | 149,910 | -0.35(-0.96%) |
Aug 24, 2021 | 36.87 | 36.91 | 36.34 | 36.60 | 75,151 | -0.27(-0.72%) |
Aug 23, 2021 | 37.09 | 37.34 | 36.73 | 36.86 | 113,173 | +0.00(+0.00%) |
Aug 20, 2021 | 35.91 | 36.87 | 35.69 | 36.86 | 519,876 | +0.84(+2.33%) |
Aug 19, 2021 | 36.40 | 36.62 | 35.81 | 36.02 | 216,098 | -0.62(-1.69%) |
Aug 18, 2021 | 36.42 | 37.35 | 36.34 | 36.64 | 185,907 | +0.07(+0.18%) |
Aug 17, 2021 | 36.49 | 36.64 | 36.12 | 36.58 | 101,825 | -0.17(-0.47%) |
Aug 16, 2021 | 36.62 | 37.43 | 36.13 | 36.75 | 124,103 | -0.05(-0.13%) |
Aug 13, 2021 | 36.79 | 37.06 | 36.55 | 36.80 | 104,527 | +0.09(+0.23%) |
Aug 12, 2021 | 36.99 | 37.05 | 36.62 | 36.71 | 107,341 | -0.24(-0.64%) |
Aug 11, 2021 | 36.82 | 37.01 | 36.40 | 36.95 | 127,161 | +0.32(+0.88%) |
Aug 10, 2021 | 36.35 | 37.00 | 36.35 | 36.62 | 92,837 | -0.07(-0.18%) |
Aug 09, 2021 | 36.75 | 37.02 | 36.09 | 36.69 | 109,272 | -0.04(-0.10%) |
Aug 06, 2021 | 35.10 | 36.86 | 35.10 | 36.73 | 150,238 | +0.42(+1.16%) |
Aug 05, 2021 | 36.22 | 36.42 | 35.61 | 36.31 | 217,864 | +1.06(+3.00%) |
Aug 04, 2021 | 34.31 | 35.25 | 34.07 | 35.25 | 252,320 | +0.51(+1.48%) |
Aug 03, 2021 | 35.03 | 35.06 | 34.51 | 34.74 | 199,829 | -0.08(-0.22%) |
Aug 02, 2021 | 34.90 | 35.40 | 34.72 | 34.81 | 163,323 | +0.13(+0.38%) |
Jul 30, 2021 | 34.99 | 35.69 | 34.53 | 34.68 | 188,998 | -0.51(-1.44%) |
Jul 29, 2021 | 34.83 | 35.36 | 34.79 | 35.19 | 190,995 | +0.66(+1.90%) |
Jul 28, 2021 | 34.79 | 35.07 | 34.12 | 34.53 | 175,151 | -0.07(-0.19%) |
Jul 27, 2021 | 34.66 | 34.84 | 33.95 | 34.59 | 125,213 | -0.21(-0.60%) |
Jul 26, 2021 | 34.81 | 35.01 | 34.53 | 34.80 | 159,420 | -0.03(-0.08%) |
Jul 23, 2021 | 34.59 | 34.92 | 34.23 | 34.83 | 149,094 | +0.46(+1.33%) |
Jul 22, 2021 | 35.19 | 35.39 | 34.28 | 34.38 | 157,388 | -0.93(-2.65%) |
Jul 21, 2021 | 35.40 | 35.81 | 35.16 | 35.31 | 145,394 | +0.07(+0.19%) |
Jul 20, 2021 | 35.09 | 36.03 | 34.95 | 35.24 | 234,148 | +0.24(+0.68%) |
Jul 19, 2021 | 35.50 | 35.86 | 34.61 | 35.00 | 189,162 | -1.10(-3.04%) |
Jul 16, 2021 | 36.42 | 36.88 | 36.01 | 36.10 | 223,361 | -0.02(-0.05%) |
Jul 15, 2021 | 34.79 | 36.38 | 34.52 | 36.12 | 309,093 | +1.11(+3.16%) |
Jul 14, 2021 | 35.82 | 35.97 | 34.97 | 35.01 | 291,882 | -0.62(-1.74%) |
Jul 13, 2021 | 35.04 | 35.76 | 34.75 | 35.63 | 493,599 | +0.29(+0.81%) |
Jul 12, 2021 | 34.85 | 35.37 | 34.46 | 35.35 | 231,608 | +0.43(+1.23%) |
Jul 09, 2021 | 34.35 | 34.99 | 34.12 | 34.92 | 146,373 | +0.84(+2.46%) |
Jul 08, 2021 | 34.48 | 34.60 | 33.83 | 34.08 | 201,055 | -0.58(-1.68%) |
Jul 07, 2021 | 35.35 | 35.35 | 34.37 | 34.66 | 260,558 | -0.14(-0.41%) |
Jul 06, 2021 | 35.04 | 35.30 | 34.17 | 34.80 | 339,078 | -0.40(-1.14%) |
Jul 02, 2021 | 35.77 | 35.92 | 34.99 | 35.20 | 175,041 | -0.54(-1.52%) |