Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.13 | 35.24 | 34.17 | 34.37 | 831,078 | -0.53(-1.52%) |
Sep 29, 2021 | 34.83 | 35.07 | 34.58 | 34.90 | 449,218 | +0.15(+0.44%) |
Sep 28, 2021 | 34.47 | 35.04 | 34.40 | 34.75 | 985,075 | +0.14(+0.41%) |
Sep 27, 2021 | 33.74 | 34.72 | 33.74 | 34.61 | 545,471 | +0.78(+2.30%) |
Sep 24, 2021 | 33.64 | 33.93 | 33.24 | 33.83 | 564,143 | +0.19(+0.56%) |
Sep 23, 2021 | 33.87 | 34.28 | 33.65 | 33.64 | 487,092 | -0.08(-0.23%) |
Sep 22, 2021 | 33.28 | 34.10 | 33.01 | 33.72 | 470,584 | +0.66(+1.98%) |
Sep 21, 2021 | 33.42 | 33.43 | 32.94 | 33.06 | 1,094,179 | -0.03(-0.09%) |
Sep 20, 2021 | 32.56 | 33.18 | 32.28 | 33.09 | 995,488 | -0.19(-0.57%) |
Sep 17, 2021 | 33.54 | 33.71 | 32.95 | 33.28 | 2,595,587 | -0.01(-0.03%) |
Sep 16, 2021 | 32.96 | 33.54 | 32.76 | 33.29 | 666,691 | +0.36(+1.10%) |
Sep 15, 2021 | 32.39 | 33.05 | 31.95 | 32.93 | 831,401 | +0.35(+1.08%) |
Sep 14, 2021 | 33.49 | 33.53 | 32.36 | 32.58 | 1,002,200 | -0.90(-2.70%) |
Sep 13, 2021 | 33.13 | 33.49 | 32.74 | 33.48 | 539,960 | +0.67(+2.03%) |
Sep 10, 2021 | 33.39 | 33.39 | 32.74 | 32.81 | 735,195 | -0.43(-1.29%) |
Sep 09, 2021 | 33.21 | 34.02 | 33.16 | 33.24 | 688,711 | -0.16(-0.48%) |
Sep 08, 2021 | 33.36 | 33.55 | 32.81 | 33.40 | 634,902 | -0.12(-0.37%) |
Sep 07, 2021 | 33.49 | 33.65 | 33.17 | 33.53 | 785,450 | -0.20(-0.59%) |
Sep 03, 2021 | 33.47 | 34.01 | 33.43 | 33.73 | 624,941 | +0.07(+0.20%) |
Sep 02, 2021 | 33.35 | 33.91 | 33.16 | 33.66 | 487,529 | +0.39(+1.17%) |
Sep 01, 2021 | 33.17 | 33.40 | 32.71 | 33.27 | 490,140 | +0.42(+1.27%) |
Aug 31, 2021 | 32.98 | 33.29 | 32.52 | 32.85 | 1,011,033 | -0.22(-0.66%) |
Aug 30, 2021 | 32.80 | 33.24 | 32.62 | 33.07 | 672,531 | +0.28(+0.84%) |
Aug 27, 2021 | 31.83 | 33.08 | 31.83 | 32.79 | 803,174 | +0.99(+3.11%) |
Aug 26, 2021 | 31.30 | 32.09 | 31.19 | 31.81 | 855,617 | +0.48(+1.52%) |
Aug 25, 2021 | 30.80 | 31.88 | 30.72 | 31.33 | 596,260 | +0.53(+1.73%) |
Aug 24, 2021 | 31.32 | 31.32 | 30.73 | 30.80 | 1,122,442 | -0.46(-1.46%) |
Aug 23, 2021 | 31.28 | 31.44 | 30.30 | 31.25 | 726,903 | +0.22(+0.70%) |
Aug 20, 2021 | 30.67 | 31.20 | 30.38 | 31.04 | 833,853 | +0.36(+1.18%) |
Aug 19, 2021 | 31.52 | 31.96 | 30.20 | 30.68 | 1,725,357 | -1.25(-3.93%) |
Aug 18, 2021 | 32.76 | 33.21 | 31.90 | 31.93 | 756,908 | -0.95(-2.89%) |
Aug 17, 2021 | 33.21 | 33.26 | 32.25 | 32.88 | 666,385 | -0.85(-2.52%) |
Aug 16, 2021 | 33.43 | 34.03 | 32.86 | 33.73 | 518,338 | +0.27(+0.82%) |
Aug 13, 2021 | 33.59 | 33.68 | 33.15 | 33.46 | 501,803 | -0.26(-0.76%) |
Aug 12, 2021 | 33.81 | 34.20 | 33.50 | 33.71 | 435,767 | -0.23(-0.67%) |
Aug 11, 2021 | 34.19 | 34.19 | 33.48 | 33.94 | 442,565 | +0.02(+0.06%) |
Aug 10, 2021 | 33.81 | 34.49 | 33.39 | 33.92 | 457,828 | -0.04(-0.11%) |
Aug 09, 2021 | 35.02 | 35.02 | 33.87 | 33.96 | 1,313,542 | -1.27(-3.60%) |
Aug 06, 2021 | 37.66 | 38.07 | 34.56 | 35.23 | 1,026,455 | -1.70(-4.62%) |
Aug 05, 2021 | 36.48 | 37.20 | 36.15 | 36.93 | 790,513 | +0.50(+1.38%) |
Aug 04, 2021 | 37.02 | 37.18 | 36.32 | 36.43 | 378,110 | -1.13(-3.00%) |
Aug 03, 2021 | 37.23 | 37.63 | 36.46 | 37.56 | 529,732 | +0.30(+0.81%) |
Aug 02, 2021 | 37.33 | 38.10 | 37.22 | 37.25 | 547,800 | -0.10(-0.28%) |
Jul 30, 2021 | 36.85 | 37.63 | 36.77 | 37.36 | 581,762 | +0.27(+0.74%) |
Jul 29, 2021 | 37.38 | 37.67 | 37.05 | 37.08 | 497,271 | +0.09(+0.26%) |
Jul 28, 2021 | 36.74 | 37.33 | 36.15 | 36.99 | 326,722 | +0.24(+0.64%) |
Jul 27, 2021 | 36.86 | 37.08 | 36.40 | 36.75 | 508,494 | -0.14(-0.39%) |
Jul 26, 2021 | 37.21 | 37.55 | 36.25 | 36.89 | 591,068 | -0.27(-0.71%) |
Jul 23, 2021 | 37.04 | 37.33 | 36.96 | 37.16 | 315,879 | +0.45(+1.21%) |
Jul 22, 2021 | 37.83 | 37.83 | 36.69 | 36.71 | 386,515 | -1.34(-3.51%) |
Jul 21, 2021 | 37.87 | 38.52 | 37.78 | 38.05 | 520,221 | +0.45(+1.21%) |
Jul 20, 2021 | 36.33 | 37.92 | 36.30 | 37.59 | 827,596 | +1.74(+4.86%) |
Jul 19, 2021 | 35.75 | 36.58 | 35.33 | 35.85 | 635,382 | -0.83(-2.27%) |
Jul 16, 2021 | 37.27 | 37.27 | 36.53 | 36.69 | 468,708 | -0.31(-0.84%) |
Jul 15, 2021 | 37.25 | 37.56 | 36.45 | 37.00 | 658,939 | -0.52(-1.39%) |
Jul 14, 2021 | 39.30 | 39.57 | 37.30 | 37.52 | 1,133,329 | -1.32(-3.39%) |
Jul 13, 2021 | 38.96 | 39.25 | 38.57 | 38.83 | 668,713 | -0.19(-0.49%) |
Jul 12, 2021 | 38.49 | 39.10 | 38.25 | 39.02 | 729,555 | +0.20(+0.51%) |
Jul 09, 2021 | 38.76 | 39.16 | 38.52 | 38.83 | 397,416 | +0.62(+1.61%) |
Jul 08, 2021 | 38.22 | 38.83 | 37.60 | 38.21 | 692,717 | -0.59(-1.51%) |
Jul 07, 2021 | 39.07 | 39.48 | 38.54 | 38.80 | 772,016 | -0.36(-0.92%) |
Jul 06, 2021 | 40.45 | 40.45 | 38.93 | 39.16 | 957,107 | -1.22(-3.03%) |
Jul 02, 2021 | 40.18 | 40.69 | 39.90 | 40.38 | 343,288 | +0.33(+0.83%) |