Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.31 | 36.41 | 35.31 | 35.94 | 548,308 | +0.87(+2.48%) |
Sep 29, 2021 | 35.48 | 35.87 | 34.65 | 35.07 | 360,260 | -0.26(-0.74%) |
Sep 28, 2021 | 36.50 | 36.82 | 35.30 | 35.33 | 697,245 | -1.04(-2.86%) |
Sep 27, 2021 | 35.87 | 37.21 | 35.71 | 36.37 | 464,231 | +0.35(+0.97%) |
Sep 24, 2021 | 34.68 | 36.48 | 34.62 | 36.02 | 661,641 | +0.99(+2.83%) |
Sep 23, 2021 | 34.02 | 35.58 | 34.02 | 35.03 | 448,878 | +0.80(+2.34%) |
Sep 22, 2021 | 33.95 | 34.64 | 33.48 | 34.23 | 473,496 | +0.63(+1.87%) |
Sep 21, 2021 | 32.83 | 33.82 | 32.75 | 33.60 | 413,146 | +0.83(+2.53%) |
Sep 20, 2021 | 34.79 | 34.79 | 32.64 | 32.77 | 900,816 | -2.91(-8.16%) |
Sep 17, 2021 | 35.27 | 35.96 | 35.00 | 35.68 | 897,962 | +0.75(+2.15%) |
Sep 16, 2021 | 34.75 | 35.24 | 34.51 | 34.93 | 379,271 | +0.14(+0.40%) |
Sep 15, 2021 | 34.11 | 35.44 | 33.85 | 34.79 | 575,356 | +1.00(+2.96%) |
Sep 14, 2021 | 34.48 | 34.62 | 33.54 | 33.79 | 552,510 | +0.50(+1.50%) |
Sep 13, 2021 | 33.44 | 33.45 | 33.00 | 33.29 | 167,433 | -0.16(-0.48%) |
Sep 10, 2021 | 33.94 | 34.51 | 33.43 | 33.45 | 178,722 | -0.43(-1.27%) |
Sep 09, 2021 | 33.30 | 34.40 | 33.08 | 33.88 | 315,270 | +0.65(+1.96%) |
Sep 08, 2021 | 33.21 | 33.49 | 32.97 | 33.23 | 531,598 | -0.13(-0.39%) |
Sep 07, 2021 | 33.97 | 33.98 | 33.18 | 33.36 | 305,777 | -0.69(-2.03%) |
Sep 03, 2021 | 34.14 | 34.24 | 33.03 | 34.05 | 352,820 | -0.37(-1.07%) |
Sep 02, 2021 | 34.59 | 35.86 | 34.09 | 34.42 | 532,063 | -0.04(-0.12%) |
Sep 01, 2021 | 34.09 | 34.68 | 34.01 | 34.46 | 371,944 | +0.22(+0.64%) |
Aug 31, 2021 | 34.75 | 34.89 | 33.90 | 34.24 | 320,284 | -0.26(-0.75%) |
Aug 30, 2021 | 34.73 | 34.73 | 34.29 | 34.50 | 313,900 | +0.09(+0.26%) |
Aug 27, 2021 | 34.69 | 34.90 | 34.25 | 34.41 | 228,405 | -0.09(-0.26%) |
Aug 26, 2021 | 34.55 | 35.00 | 34.13 | 34.50 | 312,007 | -0.07(-0.20%) |
Aug 25, 2021 | 33.38 | 35.04 | 33.23 | 34.57 | 793,923 | +0.99(+2.95%) |
Aug 24, 2021 | 34.74 | 34.74 | 33.25 | 33.58 | 223,753 | -0.81(-2.36%) |
Aug 23, 2021 | 34.42 | 34.77 | 34.01 | 34.39 | 195,990 | +0.29(+0.85%) |
Aug 20, 2021 | 34.02 | 34.55 | 33.89 | 34.10 | 256,533 | +0.07(+0.21%) |
Aug 19, 2021 | 33.21 | 34.66 | 33.00 | 34.03 | 345,743 | +0.83(+2.50%) |
Aug 18, 2021 | 34.19 | 34.44 | 33.16 | 33.20 | 303,895 | -0.76(-2.24%) |
Aug 17, 2021 | 34.91 | 34.91 | 33.52 | 33.96 | 348,621 | -1.10(-3.14%) |
Aug 16, 2021 | 35.24 | 35.52 | 34.30 | 35.06 | 684,758 | -0.56(-1.57%) |
Aug 13, 2021 | 33.36 | 35.64 | 33.34 | 35.62 | 917,152 | +2.23(+6.68%) |
Aug 12, 2021 | 33.10 | 33.88 | 32.67 | 33.39 | 822,178 | +0.30(+0.91%) |
Aug 11, 2021 | 32.20 | 34.15 | 31.23 | 33.09 | 1,861,318 | +2.39(+7.79%) |
Aug 10, 2021 | 31.34 | 31.82 | 30.41 | 30.70 | 490,153 | -0.05(-0.16%) |
Aug 09, 2021 | 30.15 | 31.22 | 29.96 | 30.75 | 383,062 | +0.72(+2.40%) |
Aug 06, 2021 | 30.31 | 30.90 | 29.99 | 30.03 | 188,983 | -0.39(-1.28%) |
Aug 05, 2021 | 30.48 | 31.23 | 29.63 | 30.42 | 336,956 | +0.15(+0.50%) |
Aug 04, 2021 | 31.26 | 31.44 | 30.03 | 30.27 | 282,505 | -0.99(-3.17%) |
Aug 03, 2021 | 30.80 | 31.41 | 30.32 | 31.26 | 381,051 | +0.55(+1.79%) |
Aug 02, 2021 | 31.00 | 31.26 | 30.66 | 30.71 | 577,093 | +0.05(+0.16%) |
Jul 30, 2021 | 30.28 | 31.15 | 30.24 | 30.66 | 338,758 | +0.11(+0.36%) |
Jul 29, 2021 | 30.47 | 30.90 | 30.25 | 30.55 | 217,587 | +0.38(+1.26%) |
Jul 28, 2021 | 29.34 | 30.59 | 29.34 | 30.17 | 737,396 | +0.89(+3.04%) |
Jul 27, 2021 | 30.46 | 30.46 | 28.87 | 29.28 | 706,338 | -1.00(-3.30%) |
Jul 26, 2021 | 30.59 | 31.57 | 29.82 | 30.28 | 650,525 | -0.70(-2.26%) |
Jul 23, 2021 | 31.01 | 31.69 | 30.14 | 30.98 | 437,166 | -0.34(-1.09%) |
Jul 22, 2021 | 32.43 | 33.37 | 30.70 | 31.32 | 1,521,174 | -0.86(-2.67%) |
Jul 21, 2021 | 32.21 | 32.85 | 31.98 | 32.18 | 676,155 | +0.18(+0.56%) |
Jul 20, 2021 | 33.12 | 33.17 | 30.84 | 32.00 | 971,378 | -1.55(-4.62%) |
Jul 19, 2021 | 30.93 | 33.69 | 30.90 | 33.55 | 776,154 | +1.92(+6.07%) |
Jul 16, 2021 | 31.23 | 32.53 | 31.23 | 31.63 | 440,715 | +0.49(+1.57%) |
Jul 15, 2021 | 30.75 | 31.33 | 30.30 | 31.14 | 421,745 | +0.22(+0.71%) |
Jul 14, 2021 | 31.73 | 32.08 | 30.85 | 30.92 | 407,406 | -0.62(-1.97%) |
Jul 13, 2021 | 30.97 | 32.08 | 30.75 | 31.54 | 750,139 | +0.68(+2.20%) |
Jul 12, 2021 | 29.75 | 30.92 | 29.16 | 30.86 | 603,921 | +1.00(+3.35%) |
Jul 09, 2021 | 29.45 | 29.97 | 29.11 | 29.86 | 315,458 | +1.18(+4.11%) |
Jul 08, 2021 | 28.54 | 29.30 | 28.20 | 28.68 | 406,648 | -0.84(-2.85%) |
Jul 07, 2021 | 28.51 | 29.98 | 27.50 | 29.52 | 1,028,820 | +0.89(+3.11%) |
Jul 06, 2021 | 32.43 | 32.56 | 28.28 | 28.63 | 1,540,960 | -3.96(-12.15%) |
Jul 02, 2021 | 32.87 | 33.54 | 32.42 | 32.59 | 451,684 | -0.19(-0.58%) |