Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.51 | 31.24 | 29.57 | 29.69 | 3,337,908 | -1.67(-5.33%) |
Sep 29, 2021 | 31.96 | 32.36 | 31.24 | 31.36 | 1,410,213 | -0.29(-0.92%) |
Sep 28, 2021 | 31.88 | 32.05 | 31.45 | 31.65 | 1,602,347 | -0.18(-0.57%) |
Sep 27, 2021 | 31.99 | 32.66 | 31.79 | 31.83 | 2,266,674 | -0.08(-0.25%) |
Sep 24, 2021 | 32.41 | 32.61 | 31.88 | 31.91 | 1,735,694 | -1.00(-3.04%) |
Sep 23, 2021 | 32.84 | 33.96 | 32.76 | 32.91 | 1,810,985 | +0.31(+0.95%) |
Sep 22, 2021 | 32.48 | 33.02 | 32.26 | 32.60 | 1,059,870 | +0.60(+1.88%) |
Sep 21, 2021 | 32.33 | 32.69 | 31.54 | 32.00 | 1,484,163 | -0.15(-0.47%) |
Sep 20, 2021 | 31.63 | 32.57 | 31.05 | 32.15 | 1,546,388 | -0.37(-1.14%) |
Sep 17, 2021 | 33.02 | 33.58 | 32.25 | 32.52 | 2,549,354 | -0.28(-0.85%) |
Sep 16, 2021 | 32.85 | 33.53 | 32.74 | 32.80 | 1,121,866 | +0.16(+0.49%) |
Sep 15, 2021 | 31.84 | 32.83 | 31.59 | 32.64 | 1,887,827 | +0.88(+2.77%) |
Sep 14, 2021 | 32.12 | 32.16 | 31.25 | 31.76 | 1,790,876 | -0.10(-0.31%) |
Sep 13, 2021 | 31.41 | 31.92 | 30.91 | 31.86 | 1,548,519 | +0.60(+1.92%) |
Sep 10, 2021 | 32.25 | 32.72 | 31.20 | 31.26 | 1,681,978 | -1.03(-3.19%) |
Sep 09, 2021 | 31.94 | 32.85 | 31.50 | 32.29 | 2,342,640 | +0.50(+1.57%) |
Sep 08, 2021 | 31.78 | 31.91 | 30.89 | 31.79 | 1,751,007 | -0.04(-0.13%) |
Sep 07, 2021 | 32.22 | 32.81 | 31.77 | 31.83 | 1,946,588 | -0.37(-1.15%) |
Sep 03, 2021 | 32.88 | 32.91 | 31.73 | 32.20 | 2,305,575 | -0.67(-2.04%) |
Sep 02, 2021 | 33.53 | 33.64 | 32.74 | 32.87 | 2,149,154 | -0.95(-2.81%) |
Sep 01, 2021 | 33.51 | 34.15 | 32.92 | 33.82 | 2,128,673 | +0.80(+2.42%) |
Aug 31, 2021 | 33.86 | 34.32 | 32.89 | 33.02 | 3,253,085 | -0.94(-2.77%) |
Aug 30, 2021 | 34.59 | 34.66 | 33.56 | 33.96 | 2,125,002 | -0.58(-1.68%) |
Aug 27, 2021 | 35.19 | 35.34 | 34.44 | 34.54 | 2,840,212 | -0.59(-1.68%) |
Aug 26, 2021 | 36.60 | 36.80 | 34.90 | 35.13 | 3,976,313 | -1.73(-4.69%) |
Aug 25, 2021 | 38.15 | 38.49 | 36.42 | 36.86 | 7,175,976 | -3.87(-9.50%) |
Aug 24, 2021 | 38.75 | 41.03 | 38.71 | 40.73 | 5,303,571 | +2.10(+5.44%) |
Aug 23, 2021 | 38.37 | 39.35 | 38.09 | 38.63 | 1,873,476 | +0.82(+2.17%) |
Aug 20, 2021 | 36.89 | 37.83 | 36.15 | 37.81 | 1,801,685 | +1.29(+3.53%) |
Aug 19, 2021 | 35.36 | 36.71 | 35.12 | 36.52 | 2,284,697 | +0.84(+2.35%) |
Aug 18, 2021 | 35.50 | 36.52 | 35.40 | 35.68 | 1,506,962 | +0.01(+0.03%) |
Aug 17, 2021 | 36.69 | 36.73 | 35.54 | 35.67 | 2,175,017 | -1.81(-4.83%) |
Aug 16, 2021 | 37.62 | 38.18 | 36.90 | 37.48 | 929,147 | -0.46(-1.21%) |
Aug 13, 2021 | 38.74 | 38.80 | 37.68 | 37.94 | 660,111 | -1.01(-2.59%) |
Aug 12, 2021 | 39.90 | 40.23 | 38.66 | 38.95 | 1,093,695 | -0.54(-1.37%) |
Aug 11, 2021 | 39.51 | 40.04 | 38.88 | 39.49 | 1,537,640 | -0.09(-0.23%) |
Aug 10, 2021 | 38.38 | 40.56 | 38.38 | 39.58 | 1,909,099 | +1.05(+2.73%) |
Aug 09, 2021 | 38.62 | 38.76 | 37.72 | 38.53 | 1,164,223 | -0.21(-0.54%) |
Aug 06, 2021 | 37.90 | 38.81 | 37.88 | 38.74 | 981,271 | +1.24(+3.31%) |
Aug 05, 2021 | 36.02 | 37.77 | 36.02 | 37.50 | 1,286,071 | +1.88(+5.28%) |
Aug 04, 2021 | 36.83 | 37.20 | 35.33 | 35.62 | 1,678,314 | -1.62(-4.35%) |
Aug 03, 2021 | 37.09 | 37.50 | 35.44 | 37.24 | 1,906,952 | +0.55(+1.50%) |
Aug 02, 2021 | 37.60 | 37.78 | 36.28 | 36.69 | 2,106,303 | -0.48(-1.29%) |
Jul 30, 2021 | 36.24 | 38.25 | 36.23 | 37.17 | 1,174,674 | +0.70(+1.92%) |
Jul 29, 2021 | 37.11 | 37.50 | 36.24 | 36.47 | 1,899,822 | -0.15(-0.41%) |
Jul 28, 2021 | 36.77 | 37.12 | 35.90 | 36.62 | 848,379 | +0.22(+0.60%) |
Jul 27, 2021 | 36.87 | 37.32 | 35.79 | 36.40 | 960,019 | -1.10(-2.93%) |
Jul 26, 2021 | 36.83 | 37.58 | 36.50 | 37.50 | 844,046 | +1.06(+2.91%) |
Jul 23, 2021 | 37.21 | 37.21 | 35.89 | 36.44 | 1,641,066 | -0.30(-0.82%) |
Jul 22, 2021 | 37.57 | 37.57 | 36.28 | 36.74 | 1,344,242 | -0.76(-2.03%) |
Jul 21, 2021 | 37.19 | 38.22 | 37.05 | 37.50 | 910,148 | +0.53(+1.43%) |
Jul 20, 2021 | 35.63 | 37.28 | 35.31 | 36.97 | 1,452,838 | +1.43(+4.02%) |
Jul 19, 2021 | 35.40 | 36.76 | 35.17 | 35.54 | 1,655,422 | -1.35(-3.66%) |
Jul 16, 2021 | 38.39 | 38.39 | 36.84 | 36.89 | 1,568,540 | -1.04(-2.74%) |
Jul 15, 2021 | 38.89 | 39.07 | 36.51 | 37.93 | 1,858,478 | -1.39(-3.54%) |
Jul 14, 2021 | 39.98 | 40.88 | 39.29 | 39.32 | 1,164,820 | -0.26(-0.66%) |
Jul 13, 2021 | 40.16 | 40.44 | 39.22 | 39.58 | 728,827 | -0.91(-2.25%) |
Jul 12, 2021 | 39.37 | 40.85 | 38.89 | 40.49 | 1,525,817 | +0.79(+1.99%) |
Jul 09, 2021 | 39.01 | 40.38 | 39.01 | 39.70 | 1,276,401 | +1.35(+3.52%) |
Jul 08, 2021 | 37.36 | 38.66 | 36.39 | 38.35 | 2,086,603 | -0.05(-0.13%) |
Jul 07, 2021 | 39.62 | 39.94 | 38.35 | 38.40 | 1,639,359 | -1.21(-3.05%) |
Jul 06, 2021 | 40.57 | 40.58 | 38.54 | 39.61 | 1,487,306 | -0.76(-1.88%) |
Jul 02, 2021 | 40.93 | 41.01 | 40.20 | 40.37 | 1,039,962 | -0.64(-1.56%) |