Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.14 | 32.95 | 32.10 | 32.52 | 283,419 | +0.41(+1.28%) |
Sep 29, 2021 | 32.25 | 32.48 | 31.26 | 32.11 | 212,865 | +0.10(+0.31%) |
Sep 28, 2021 | 32.84 | 33.81 | 31.86 | 32.01 | 183,694 | -1.48(-4.42%) |
Sep 27, 2021 | 36.26 | 36.26 | 32.61 | 33.49 | 315,537 | -2.89(-7.94%) |
Sep 24, 2021 | 38.00 | 38.00 | 36.24 | 36.38 | 221,155 | -1.82(-4.76%) |
Sep 23, 2021 | 36.97 | 38.43 | 36.58 | 38.20 | 176,309 | +1.43(+3.89%) |
Sep 22, 2021 | 36.49 | 37.41 | 36.27 | 36.77 | 120,262 | +0.48(+1.32%) |
Sep 21, 2021 | 35.48 | 36.44 | 35.10 | 36.29 | 215,306 | +0.96(+2.72%) |
Sep 20, 2021 | 34.54 | 35.65 | 34.00 | 35.33 | 261,428 | -0.53(-1.48%) |
Sep 17, 2021 | 37.03 | 37.39 | 35.11 | 35.86 | 1,292,742 | -1.08(-2.92%) |
Sep 16, 2021 | 36.79 | 37.05 | 36.13 | 36.94 | 188,294 | +0.19(+0.52%) |
Sep 15, 2021 | 36.00 | 37.05 | 35.64 | 36.75 | 196,139 | +0.76(+2.11%) |
Sep 14, 2021 | 36.47 | 37.00 | 35.88 | 35.99 | 241,901 | -0.49(-1.34%) |
Sep 13, 2021 | 36.34 | 37.93 | 35.90 | 36.48 | 223,835 | -0.03(-0.08%) |
Sep 10, 2021 | 36.30 | 37.51 | 35.83 | 36.51 | 227,205 | +0.58(+1.61%) |
Sep 09, 2021 | 36.62 | 37.59 | 35.76 | 35.93 | 200,304 | -0.95(-2.58%) |
Sep 08, 2021 | 39.06 | 39.55 | 35.94 | 36.88 | 404,447 | -2.19(-5.61%) |
Sep 07, 2021 | 38.89 | 39.81 | 38.28 | 39.07 | 303,512 | -0.06(-0.15%) |
Sep 03, 2021 | 37.71 | 39.62 | 37.66 | 39.13 | 257,127 | +1.35(+3.57%) |
Sep 02, 2021 | 36.33 | 38.16 | 36.25 | 37.78 | 181,047 | +1.68(+4.65%) |
Sep 01, 2021 | 36.28 | 36.95 | 34.90 | 36.10 | 358,005 | +0.10(+0.28%) |
Aug 31, 2021 | 36.41 | 37.09 | 35.90 | 36.00 | 299,696 | -0.86(-2.33%) |
Aug 30, 2021 | 35.36 | 37.11 | 35.05 | 36.86 | 409,598 | +1.66(+4.72%) |
Aug 27, 2021 | 32.97 | 35.42 | 32.51 | 35.20 | 278,749 | +2.15(+6.51%) |
Aug 26, 2021 | 33.73 | 34.08 | 32.57 | 33.05 | 187,227 | -0.67(-1.99%) |
Aug 25, 2021 | 35.00 | 35.13 | 33.72 | 33.72 | 134,246 | -1.10(-3.16%) |
Aug 24, 2021 | 33.18 | 35.08 | 32.93 | 34.82 | 222,662 | +1.64(+4.94%) |
Aug 23, 2021 | 33.45 | 35.10 | 32.68 | 33.18 | 370,657 | +0.43(+1.31%) |
Aug 20, 2021 | 30.92 | 32.80 | 30.78 | 32.75 | 365,842 | +1.77(+5.71%) |
Aug 19, 2021 | 30.47 | 31.82 | 29.79 | 30.98 | 191,605 | +0.21(+0.68%) |
Aug 18, 2021 | 29.93 | 31.39 | 29.43 | 30.77 | 220,113 | +0.78(+2.60%) |
Aug 17, 2021 | 30.00 | 30.21 | 29.31 | 29.99 | 355,170 | -0.34(-1.12%) |
Aug 16, 2021 | 32.08 | 32.23 | 29.73 | 30.33 | 239,739 | -1.98(-6.13%) |
Aug 13, 2021 | 31.80 | 32.55 | 31.04 | 32.31 | 169,648 | +0.39(+1.22%) |
Aug 12, 2021 | 30.98 | 32.75 | 30.40 | 31.92 | 211,636 | +0.96(+3.10%) |
Aug 11, 2021 | 31.65 | 32.02 | 29.28 | 30.96 | 301,986 | -0.37(-1.18%) |
Aug 10, 2021 | 32.58 | 33.27 | 31.17 | 31.33 | 370,780 | -1.34(-4.10%) |
Aug 09, 2021 | 33.23 | 34.03 | 32.63 | 32.67 | 177,840 | -0.69(-2.07%) |
Aug 06, 2021 | 34.10 | 34.65 | 32.93 | 33.36 | 196,431 | -0.62(-1.82%) |
Aug 05, 2021 | 33.22 | 34.25 | 32.27 | 33.98 | 860,292 | +0.50(+1.49%) |
Aug 04, 2021 | 30.96 | 34.04 | 30.95 | 33.48 | 423,066 | +2.48(+8.00%) |
Aug 03, 2021 | 31.16 | 31.43 | 29.86 | 31.00 | 387,373 | -0.31(-0.99%) |
Aug 02, 2021 | 31.43 | 31.71 | 30.88 | 31.31 | 196,997 | +0.06(+0.19%) |
Jul 30, 2021 | 30.26 | 31.34 | 30.26 | 31.25 | 281,140 | +0.82(+2.69%) |
Jul 29, 2021 | 31.49 | 31.74 | 30.02 | 30.43 | 273,093 | -0.83(-2.66%) |
Jul 28, 2021 | 30.91 | 31.71 | 30.44 | 31.26 | 274,761 | +0.23(+0.74%) |
Jul 27, 2021 | 31.67 | 32.00 | 29.39 | 31.03 | 227,750 | -0.73(-2.30%) |
Jul 26, 2021 | 32.34 | 33.14 | 31.33 | 31.76 | 153,004 | -0.82(-2.52%) |
Jul 23, 2021 | 33.30 | 33.83 | 31.18 | 32.58 | 135,687 | -0.73(-2.19%) |
Jul 22, 2021 | 33.75 | 34.06 | 32.73 | 33.31 | 91,081 | -0.44(-1.30%) |
Jul 21, 2021 | 31.99 | 33.96 | 31.99 | 33.75 | 214,787 | +1.85(+5.80%) |
Jul 20, 2021 | 31.70 | 32.62 | 30.89 | 31.90 | 187,898 | -0.29(-0.90%) |
Jul 19, 2021 | 31.40 | 32.95 | 31.01 | 32.19 | 147,251 | -0.10(-0.31%) |
Jul 16, 2021 | 31.84 | 33.37 | 30.81 | 32.29 | 222,362 | +0.48(+1.51%) |
Jul 15, 2021 | 32.01 | 32.15 | 30.71 | 31.81 | 242,780 | -0.21(-0.66%) |
Jul 14, 2021 | 33.73 | 33.85 | 31.87 | 32.02 | 260,307 | -1.60(-4.76%) |
Jul 13, 2021 | 37.62 | 37.62 | 33.31 | 33.62 | 549,163 | -4.19(-11.08%) |
Jul 12, 2021 | 35.21 | 38.03 | 35.01 | 37.81 | 262,379 | +2.57(+7.29%) |
Jul 09, 2021 | 35.44 | 35.52 | 34.43 | 35.24 | 361,852 | -0.05(-0.14%) |
Jul 08, 2021 | 32.92 | 36.19 | 32.26 | 35.29 | 438,484 | +1.54(+4.56%) |
Jul 07, 2021 | 34.82 | 35.30 | 32.90 | 33.75 | 328,628 | -0.74(-2.15%) |
Jul 06, 2021 | 34.65 | 34.82 | 32.69 | 34.49 | 530,014 | -0.14(-0.40%) |
Jul 02, 2021 | 37.47 | 38.25 | 34.33 | 34.63 | 343,011 | -2.48(-6.68%) |