Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.78 | 32.78 | 31.92 | 31.90 | 420,266 | -0.63(-1.94%) |
Sep 29, 2021 | 32.14 | 32.61 | 31.82 | 32.54 | 365,287 | +0.61(+1.92%) |
Sep 28, 2021 | 32.08 | 32.14 | 31.55 | 31.92 | 423,702 | -0.08(-0.26%) |
Sep 27, 2021 | 31.85 | 32.60 | 31.85 | 32.01 | 372,047 | +0.22(+0.69%) |
Sep 24, 2021 | 32.09 | 32.31 | 31.71 | 31.79 | 444,617 | -0.31(-0.97%) |
Sep 23, 2021 | 32.07 | 32.56 | 32.04 | 32.10 | 370,419 | -0.05(-0.14%) |
Sep 22, 2021 | 32.18 | 32.59 | 31.90 | 32.14 | 448,450 | +0.28(+0.89%) |
Sep 21, 2021 | 32.19 | 32.39 | 31.81 | 31.86 | 381,437 | -0.15(-0.46%) |
Sep 20, 2021 | 31.78 | 32.12 | 31.54 | 32.01 | 549,374 | +0.00(+0.00%) |
Sep 17, 2021 | 32.43 | 32.63 | 31.99 | 32.01 | 2,135,170 | -0.34(-1.04%) |
Sep 16, 2021 | 33.11 | 33.21 | 32.27 | 32.34 | 799,582 | -0.60(-1.82%) |
Sep 15, 2021 | 32.69 | 33.10 | 32.59 | 32.94 | 464,695 | +0.22(+0.67%) |
Sep 14, 2021 | 33.31 | 33.31 | 32.41 | 32.72 | 557,870 | -0.41(-1.23%) |
Sep 13, 2021 | 33.41 | 33.62 | 32.76 | 33.13 | 490,747 | +0.09(+0.27%) |
Sep 10, 2021 | 33.59 | 33.63 | 33.03 | 33.04 | 708,399 | -0.37(-1.11%) |
Sep 09, 2021 | 34.23 | 34.26 | 33.41 | 33.41 | 503,864 | -0.64(-1.89%) |
Sep 08, 2021 | 33.49 | 34.24 | 33.39 | 34.06 | 441,266 | +0.52(+1.54%) |
Sep 07, 2021 | 33.99 | 34.08 | 33.52 | 33.54 | 322,374 | -0.57(-1.68%) |
Sep 03, 2021 | 34.51 | 34.63 | 34.09 | 34.11 | 282,613 | -0.61(-1.75%) |
Sep 02, 2021 | 34.59 | 34.81 | 34.39 | 34.72 | 402,632 | +0.24(+0.71%) |
Sep 01, 2021 | 34.01 | 34.56 | 33.78 | 34.47 | 300,362 | +0.60(+1.77%) |
Aug 31, 2021 | 33.65 | 34.04 | 33.60 | 33.88 | 481,128 | +0.18(+0.54%) |
Aug 30, 2021 | 33.68 | 33.78 | 33.50 | 33.69 | 242,434 | -0.05(-0.13%) |
Aug 27, 2021 | 33.36 | 33.91 | 33.29 | 33.74 | 514,965 | +0.44(+1.34%) |
Aug 26, 2021 | 33.94 | 34.04 | 33.29 | 33.29 | 511,888 | -0.73(-2.16%) |
Aug 25, 2021 | 34.11 | 34.30 | 33.75 | 34.03 | 645,038 | +0.08(+0.24%) |
Aug 24, 2021 | 34.19 | 34.24 | 33.78 | 33.95 | 479,199 | -0.18(-0.53%) |
Aug 23, 2021 | 34.25 | 34.37 | 34.11 | 34.13 | 296,938 | -0.03(-0.08%) |
Aug 20, 2021 | 33.96 | 34.30 | 33.68 | 34.16 | 529,150 | +0.05(+0.16%) |
Aug 19, 2021 | 33.81 | 34.25 | 33.35 | 34.10 | 798,712 | +0.23(+0.67%) |
Aug 18, 2021 | 33.96 | 34.47 | 33.81 | 33.88 | 594,326 | -0.21(-0.61%) |
Aug 17, 2021 | 34.23 | 34.37 | 33.60 | 34.08 | 551,821 | -0.28(-0.82%) |
Aug 16, 2021 | 34.95 | 35.29 | 34.23 | 34.37 | 726,430 | -0.64(-1.84%) |
Aug 13, 2021 | 34.95 | 35.11 | 34.60 | 35.01 | 542,211 | +0.10(+0.29%) |
Aug 12, 2021 | 35.38 | 35.51 | 34.73 | 34.91 | 322,834 | -0.32(-0.90%) |
Aug 11, 2021 | 35.22 | 35.54 | 34.86 | 35.23 | 687,196 | +0.08(+0.23%) |
Aug 10, 2021 | 35.04 | 35.26 | 34.66 | 35.15 | 463,639 | +0.19(+0.55%) |
Aug 09, 2021 | 35.51 | 35.51 | 34.77 | 34.95 | 541,999 | -0.48(-1.36%) |
Aug 06, 2021 | 35.64 | 35.69 | 35.20 | 35.44 | 527,747 | +0.23(+0.64%) |
Aug 05, 2021 | 34.54 | 35.51 | 34.54 | 35.21 | 379,496 | +0.44(+1.25%) |
Aug 04, 2021 | 35.35 | 35.45 | 34.54 | 34.77 | 499,247 | -0.83(-2.32%) |
Aug 03, 2021 | 35.20 | 35.60 | 34.92 | 35.60 | 345,292 | +0.45(+1.29%) |
Aug 02, 2021 | 35.22 | 35.85 | 35.08 | 35.15 | 461,384 | +0.20(+0.57%) |
Jul 30, 2021 | 35.52 | 35.92 | 34.85 | 34.95 | 2,113,733 | -0.59(-1.66%) |
Jul 29, 2021 | 36.01 | 36.01 | 35.29 | 35.54 | 415,302 | -0.29(-0.81%) |
Jul 28, 2021 | 36.11 | 36.16 | 35.43 | 35.83 | 467,022 | -0.20(-0.55%) |
Jul 27, 2021 | 35.58 | 36.11 | 35.28 | 36.03 | 382,318 | +0.21(+0.58%) |
Jul 26, 2021 | 35.83 | 36.14 | 35.54 | 35.82 | 414,804 | +0.18(+0.51%) |
Jul 23, 2021 | 35.15 | 35.72 | 35.01 | 35.64 | 464,427 | +0.61(+1.74%) |
Jul 22, 2021 | 35.20 | 35.30 | 34.84 | 35.03 | 273,582 | -0.28(-0.80%) |
Jul 21, 2021 | 35.78 | 36.09 | 35.30 | 35.31 | 416,443 | -0.27(-0.76%) |
Jul 20, 2021 | 34.58 | 35.78 | 34.50 | 35.58 | 765,957 | +1.15(+3.35%) |
Jul 19, 2021 | 35.35 | 35.59 | 34.00 | 34.43 | 518,939 | -1.21(-3.39%) |
Jul 16, 2021 | 36.16 | 36.22 | 35.58 | 35.64 | 422,425 | -0.38(-1.06%) |
Jul 15, 2021 | 35.69 | 36.10 | 35.46 | 36.02 | 339,908 | +0.17(+0.48%) |
Jul 14, 2021 | 36.10 | 36.18 | 35.76 | 35.84 | 465,782 | -0.13(-0.35%) |
Jul 13, 2021 | 36.48 | 36.62 | 35.89 | 35.97 | 336,414 | -0.74(-2.03%) |
Jul 12, 2021 | 36.03 | 36.94 | 35.93 | 36.71 | 349,482 | +0.26(+0.72%) |
Jul 09, 2021 | 36.51 | 36.81 | 36.36 | 36.45 | 672,361 | +0.31(+0.85%) |
Jul 08, 2021 | 36.10 | 36.62 | 35.93 | 36.14 | 322,962 | -0.31(-0.85%) |
Jul 07, 2021 | 35.83 | 36.59 | 35.83 | 36.45 | 327,226 | +0.45(+1.26%) |
Jul 06, 2021 | 36.30 | 36.64 | 35.23 | 36.00 | 528,700 | -0.34(-0.95%) |
Jul 02, 2021 | 36.66 | 36.67 | 36.14 | 36.34 | 352,518 | -0.42(-1.14%) |