Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.60 | 37.92 | 36.54 | 36.96 | 273,909 | +0.48(+1.32%) |
Sep 29, 2021 | 37.80 | 37.80 | 36.00 | 36.48 | 152,990 | -0.96(-2.56%) |
Sep 28, 2021 | 37.80 | 38.28 | 37.08 | 37.44 | 183,758 | -1.08(-2.80%) |
Sep 27, 2021 | 37.80 | 39.48 | 37.80 | 38.52 | 159,549 | +0.48(+1.26%) |
Sep 24, 2021 | 37.68 | 39.24 | 37.56 | 38.04 | 199,434 | -0.36(-0.94%) |
Sep 23, 2021 | 35.88 | 38.40 | 35.76 | 38.40 | 226,019 | +2.46(+6.84%) |
Sep 22, 2021 | 34.92 | 36.36 | 34.32 | 35.94 | 229,970 | +1.62(+4.72%) |
Sep 21, 2021 | 32.88 | 35.34 | 32.76 | 34.32 | 418,781 | +0.60(+1.78%) |
Sep 20, 2021 | 39.84 | 42.96 | 32.64 | 33.72 | 2,926,560 | +0.60(+1.81%) |
Sep 17, 2021 | 32.04 | 33.18 | 31.56 | 33.12 | 456,450 | +0.72(+2.22%) |
Sep 16, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 121,208 | +1.80(+5.88%) |
Sep 15, 2021 | 31.44 | 31.92 | 30.48 | 30.60 | 83,361 | -0.96(-3.04%) |
Sep 14, 2021 | 30.96 | 32.16 | 30.96 | 31.56 | 111,408 | +0.60(+1.94%) |
Sep 13, 2021 | 32.04 | 32.28 | 30.00 | 30.96 | 392,643 | -0.72(-2.27%) |
Sep 10, 2021 | 32.16 | 32.70 | 31.68 | 31.68 | 99,456 | -0.60(-1.86%) |
Sep 09, 2021 | 31.80 | 32.94 | 31.68 | 32.28 | 167,882 | +0.48(+1.51%) |
Sep 08, 2021 | 32.16 | 32.64 | 31.32 | 31.80 | 226,295 | -0.48(-1.49%) |
Sep 07, 2021 | 32.52 | 33.36 | 31.56 | 32.28 | 146,489 | -0.60(-1.82%) |
Sep 03, 2021 | 32.88 | 33.24 | 32.28 | 32.88 | 103,081 | -0.24(-0.72%) |
Sep 02, 2021 | 32.16 | 33.36 | 31.86 | 33.12 | 268,067 | +0.96(+2.99%) |
Sep 01, 2021 | 31.80 | 32.52 | 31.20 | 32.16 | 244,860 | +0.36(+1.13%) |
Aug 31, 2021 | 32.04 | 32.16 | 31.44 | 31.80 | 140,336 | -0.24(-0.75%) |
Aug 30, 2021 | 33.00 | 33.48 | 31.92 | 32.04 | 89,534 | -1.08(-3.26%) |
Aug 27, 2021 | 31.80 | 33.24 | 31.68 | 33.12 | 193,337 | +1.80(+5.75%) |
Aug 26, 2021 | 32.64 | 33.48 | 31.32 | 31.32 | 96,895 | -1.08(-3.33%) |
Aug 25, 2021 | 31.44 | 32.40 | 31.32 | 32.40 | 77,877 | +0.72(+2.27%) |
Aug 24, 2021 | 31.80 | 32.28 | 31.56 | 31.68 | 91,329 | -0.24(-0.75%) |
Aug 23, 2021 | 30.96 | 32.40 | 30.96 | 31.92 | 145,335 | +1.20(+3.91%) |
Aug 20, 2021 | 30.12 | 31.20 | 29.76 | 30.72 | 187,387 | +0.24(+0.79%) |
Aug 19, 2021 | 30.84 | 31.26 | 30.00 | 30.48 | 227,205 | -0.72(-2.31%) |
Aug 18, 2021 | 31.92 | 32.28 | 31.08 | 31.20 | 114,975 | -0.84(-2.62%) |
Aug 17, 2021 | 32.16 | 33.06 | 31.56 | 32.04 | 174,479 | -0.60(-1.84%) |
Aug 16, 2021 | 33.60 | 33.60 | 32.52 | 32.64 | 91,787 | -0.72(-2.16%) |
Aug 13, 2021 | 34.56 | 35.04 | 33.24 | 33.36 | 70,299 | -1.20(-3.47%) |
Aug 12, 2021 | 34.56 | 35.16 | 33.84 | 34.56 | 85,979 | +0.12(+0.35%) |
Aug 11, 2021 | 34.68 | 34.92 | 33.84 | 34.44 | 60,250 | -0.48(-1.37%) |
Aug 10, 2021 | 35.28 | 35.76 | 34.68 | 34.92 | 81,442 | -0.60(-1.69%) |
Aug 09, 2021 | 36.60 | 37.20 | 35.28 | 35.52 | 93,185 | -1.08(-2.95%) |
Aug 06, 2021 | 37.20 | 37.44 | 35.88 | 36.60 | 85,621 | -0.24(-0.65%) |
Aug 05, 2021 | 34.80 | 37.20 | 34.44 | 36.84 | 79,418 | +1.56(+4.42%) |
Aug 04, 2021 | 33.72 | 36.48 | 33.72 | 35.28 | 126,011 | +0.72(+2.08%) |
Aug 03, 2021 | 37.80 | 37.80 | 32.52 | 34.56 | 297,736 | -3.96(-10.28%) |
Aug 02, 2021 | 38.88 | 39.42 | 38.28 | 38.52 | 89,453 | -0.24(-0.62%) |
Jul 30, 2021 | 39.36 | 40.08 | 38.46 | 38.76 | 78,437 | -1.08(-2.71%) |
Jul 29, 2021 | 40.56 | 41.16 | 39.36 | 39.84 | 61,747 | -0.84(-2.06%) |
Jul 28, 2021 | 39.12 | 40.92 | 39.12 | 40.68 | 61,328 | +1.44(+3.67%) |
Jul 27, 2021 | 39.96 | 39.96 | 38.11 | 39.24 | 73,111 | -0.60(-1.51%) |
Jul 26, 2021 | 39.84 | 40.82 | 39.18 | 39.84 | 82,512 | +0.12(+0.30%) |
Jul 23, 2021 | 42.00 | 42.00 | 39.60 | 39.72 | 99,740 | -2.04(-4.89%) |
Jul 22, 2021 | 42.48 | 42.84 | 41.34 | 41.76 | 80,726 | -1.08(-2.52%) |
Jul 21, 2021 | 44.52 | 44.98 | 41.88 | 42.84 | 100,229 | -1.32(-2.99%) |
Jul 20, 2021 | 41.88 | 44.40 | 41.52 | 44.16 | 141,800 | +2.76(+6.67%) |
Jul 19, 2021 | 40.80 | 42.24 | 39.72 | 41.40 | 115,430 | -0.48(-1.15%) |
Jul 16, 2021 | 42.48 | 43.08 | 41.64 | 41.88 | 73,371 | -0.48(-1.13%) |
Jul 15, 2021 | 42.00 | 42.54 | 41.40 | 42.36 | 110,898 | +0.24(+0.57%) |
Jul 14, 2021 | 44.28 | 44.40 | 42.12 | 42.12 | 106,004 | -1.92(-4.36%) |
Jul 13, 2021 | 45.60 | 45.60 | 43.80 | 44.04 | 91,310 | -1.32(-2.91%) |
Jul 12, 2021 | 45.24 | 45.78 | 44.46 | 45.36 | 116,807 | +0.00(+0.00%) |
Jul 09, 2021 | 44.76 | 45.60 | 44.40 | 45.36 | 59,197 | +1.32(+3.00%) |
Jul 08, 2021 | 42.72 | 45.12 | 41.76 | 44.04 | 273,137 | -0.12(-0.27%) |
Jul 07, 2021 | 46.92 | 47.16 | 43.80 | 44.16 | 148,203 | -3.12(-6.60%) |
Jul 06, 2021 | 46.80 | 47.46 | 45.84 | 47.28 | 135,701 | +0.24(+0.51%) |
Jul 02, 2021 | 49.08 | 49.08 | 45.60 | 47.04 | 127,418 | -1.80(-3.69%) |