Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.65 | 32.50 | 30.55 | 31.25 | 88,771 | +0.25(+0.81%) |
Sep 29, 2021 | 33.85 | 34.20 | 30.45 | 31.00 | 161,829 | -3.00(-8.82%) |
Sep 28, 2021 | 34.30 | 35.00 | 33.15 | 34.00 | 112,860 | -1.20(-3.41%) |
Sep 27, 2021 | 34.65 | 36.25 | 34.05 | 35.20 | 92,070 | +0.45(+1.29%) |
Sep 24, 2021 | 35.70 | 36.50 | 34.55 | 34.75 | 81,565 | -1.75(-4.79%) |
Sep 23, 2021 | 33.85 | 36.50 | 33.75 | 36.50 | 163,121 | +2.50(+7.35%) |
Sep 22, 2021 | 34.10 | 35.45 | 33.80 | 34.00 | 269,394 | +0.75(+2.26%) |
Sep 21, 2021 | 35.95 | 36.18 | 32.61 | 33.25 | 211,728 | -2.05(-5.81%) |
Sep 20, 2021 | 38.05 | 39.12 | 34.56 | 35.30 | 261,068 | -5.55(-13.59%) |
Sep 17, 2021 | 41.95 | 42.80 | 40.20 | 40.85 | 207,759 | -0.95(-2.27%) |
Sep 16, 2021 | 40.30 | 42.70 | 40.00 | 41.80 | 186,580 | +2.30(+5.82%) |
Sep 15, 2021 | 38.15 | 40.05 | 37.20 | 39.50 | 202,903 | +1.55(+4.08%) |
Sep 14, 2021 | 40.05 | 41.05 | 37.05 | 37.95 | 153,824 | -2.05(-5.12%) |
Sep 13, 2021 | 40.00 | 42.70 | 38.10 | 40.00 | 370,253 | -1.05(-2.56%) |
Sep 10, 2021 | 44.40 | 46.65 | 40.55 | 41.05 | 431,243 | -2.75(-6.28%) |
Sep 09, 2021 | 41.25 | 46.75 | 40.80 | 43.80 | 802,046 | +2.65(+6.44%) |
Sep 08, 2021 | 36.40 | 42.45 | 36.25 | 41.15 | 891,637 | +5.00(+13.83%) |
Sep 07, 2021 | 35.50 | 36.65 | 35.25 | 36.15 | 112,477 | +0.95(+2.70%) |
Sep 03, 2021 | 36.15 | 36.20 | 34.80 | 35.20 | 69,039 | -0.65(-1.81%) |
Sep 02, 2021 | 37.80 | 39.60 | 35.40 | 35.85 | 288,086 | -2.20(-5.78%) |
Sep 01, 2021 | 40.35 | 41.95 | 37.35 | 38.05 | 528,822 | -2.55(-6.28%) |
Aug 31, 2021 | 39.95 | 41.60 | 37.00 | 40.60 | 547,383 | +0.45(+1.12%) |
Aug 30, 2021 | 36.00 | 44.75 | 35.10 | 40.15 | 1,599,294 | +4.65(+13.10%) |
Aug 27, 2021 | 34.75 | 36.10 | 34.05 | 35.50 | 115,371 | +1.00(+2.90%) |
Aug 26, 2021 | 35.00 | 36.95 | 34.05 | 34.50 | 148,182 | -0.75(-2.13%) |
Aug 25, 2021 | 34.20 | 37.20 | 32.50 | 35.25 | 334,840 | +1.25(+3.68%) |
Aug 24, 2021 | 32.50 | 37.50 | 32.10 | 34.00 | 604,856 | +1.40(+4.29%) |
Aug 23, 2021 | 32.00 | 33.05 | 32.00 | 32.60 | 32,436 | +0.90(+2.84%) |
Aug 20, 2021 | 31.50 | 32.25 | 30.85 | 31.70 | 33,182 | +0.70(+2.26%) |
Aug 19, 2021 | 30.75 | 31.85 | 30.70 | 31.00 | 26,440 | -0.35(-1.12%) |
Aug 18, 2021 | 30.75 | 35.20 | 30.10 | 31.35 | 132,500 | +1.05(+3.47%) |
Aug 17, 2021 | 31.70 | 31.70 | 29.75 | 30.30 | 87,774 | -0.35(-1.14%) |
Aug 16, 2021 | 30.95 | 31.10 | 29.55 | 30.65 | 32,637 | +0.35(+1.16%) |
Aug 13, 2021 | 31.55 | 31.84 | 29.55 | 30.30 | 31,771 | -0.75(-2.42%) |
Aug 12, 2021 | 31.50 | 32.10 | 30.65 | 31.05 | 68,659 | -0.80(-2.51%) |
Aug 11, 2021 | 32.55 | 32.73 | 31.00 | 31.85 | 58,242 | -0.45(-1.39%) |
Aug 10, 2021 | 33.80 | 34.05 | 31.95 | 32.30 | 104,333 | -1.50(-4.44%) |
Aug 09, 2021 | 33.15 | 35.00 | 32.75 | 33.80 | 195,567 | +0.50(+1.50%) |
Aug 06, 2021 | 34.00 | 34.65 | 33.20 | 33.30 | 70,448 | -0.40(-1.19%) |
Aug 05, 2021 | 33.75 | 34.25 | 33.25 | 33.70 | 36,189 | +0.00(+0.00%) |
Aug 04, 2021 | 34.10 | 35.50 | 33.00 | 33.70 | 96,675 | +0.10(+0.30%) |
Aug 03, 2021 | 34.45 | 34.75 | 33.24 | 33.60 | 19,867 | -1.15(-3.31%) |
Aug 02, 2021 | 34.60 | 35.45 | 33.85 | 34.75 | 79,859 | +0.55(+1.61%) |
Jul 30, 2021 | 33.75 | 34.30 | 33.55 | 34.20 | 18,244 | +0.00(+0.00%) |
Jul 29, 2021 | 34.15 | 34.50 | 33.80 | 34.20 | 15,203 | +0.05(+0.15%) |
Jul 28, 2021 | 33.45 | 34.25 | 33.10 | 34.15 | 39,307 | +0.60(+1.79%) |
Jul 27, 2021 | 33.95 | 34.10 | 32.85 | 33.55 | 30,578 | -0.75(-2.19%) |
Jul 26, 2021 | 33.55 | 34.90 | 32.95 | 34.30 | 94,168 | +1.60(+4.89%) |
Jul 23, 2021 | 33.65 | 33.75 | 32.35 | 32.70 | 32,834 | -1.25(-3.68%) |
Jul 22, 2021 | 34.05 | 35.15 | 33.25 | 33.95 | 45,442 | -0.20(-0.59%) |
Jul 21, 2021 | 33.85 | 34.70 | 33.40 | 34.15 | 58,129 | +1.20(+3.64%) |
Jul 20, 2021 | 33.50 | 34.45 | 32.75 | 32.95 | 82,394 | -0.50(-1.49%) |
Jul 19, 2021 | 33.30 | 34.80 | 32.55 | 33.45 | 62,545 | -0.30(-0.89%) |
Jul 16, 2021 | 34.35 | 34.82 | 33.10 | 33.75 | 44,228 | -0.20(-0.59%) |
Jul 15, 2021 | 34.50 | 36.45 | 33.55 | 33.95 | 152,161 | -0.65(-1.88%) |
Jul 14, 2021 | 35.60 | 36.45 | 34.10 | 34.60 | 50,849 | -0.45(-1.28%) |
Jul 13, 2021 | 34.95 | 37.45 | 34.45 | 35.05 | 132,812 | -0.30(-0.85%) |
Jul 12, 2021 | 36.25 | 36.65 | 34.55 | 35.35 | 46,293 | -0.60(-1.67%) |
Jul 09, 2021 | 34.00 | 38.50 | 34.00 | 35.95 | 255,309 | +2.65(+7.96%) |
Jul 08, 2021 | 34.70 | 34.70 | 33.00 | 33.30 | 37,793 | -1.30(-3.76%) |
Jul 07, 2021 | 35.25 | 35.60 | 34.05 | 34.60 | 37,228 | -0.20(-0.57%) |
Jul 06, 2021 | 34.80 | 35.25 | 34.00 | 34.80 | 31,475 | +0.90(+2.65%) |
Jul 02, 2021 | 35.30 | 35.40 | 33.50 | 33.90 | 31,618 | -0.60(-1.74%) |