Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.48 | 33.48 | 33.16 | 33.26 | 37,157 | -0.39(-1.16%) |
Sep 29, 2021 | 33.63 | 33.73 | 33.57 | 33.65 | 260,831 | +0.30(+0.90%) |
Sep 28, 2021 | 33.19 | 33.35 | 33.18 | 33.35 | 27,836 | -0.12(-0.36%) |
Sep 27, 2021 | 33.54 | 33.56 | 33.44 | 33.47 | 22,378 | -0.32(-0.94%) |
Sep 24, 2021 | 33.62 | 33.79 | 33.62 | 33.79 | 25,101 | -0.03(-0.09%) |
Sep 23, 2021 | 33.69 | 33.86 | 33.69 | 33.82 | 22,804 | +0.28(+0.83%) |
Sep 22, 2021 | 33.74 | 33.77 | 33.50 | 33.54 | 79,431 | +0.08(+0.24%) |
Sep 21, 2021 | 33.41 | 33.61 | 33.37 | 33.46 | 32,965 | +0.46(+1.39%) |
Sep 20, 2021 | 32.75 | 33.09 | 32.75 | 33.00 | 15,978 | -0.23(-0.69%) |
Sep 17, 2021 | 33.44 | 33.44 | 33.13 | 33.23 | 23,314 | -0.15(-0.45%) |
Sep 16, 2021 | 33.37 | 33.38 | 33.19 | 33.38 | 15,934 | -0.14(-0.42%) |
Sep 15, 2021 | 33.57 | 33.62 | 33.38 | 33.52 | 30,172 | +0.37(+1.12%) |
Sep 14, 2021 | 33.36 | 33.36 | 33.15 | 33.15 | 37,372 | +0.05(+0.15%) |
Sep 13, 2021 | 33.03 | 33.12 | 32.96 | 33.10 | 26,427 | +0.18(+0.55%) |
Sep 10, 2021 | 33.14 | 33.14 | 32.91 | 32.92 | 41,992 | -0.48(-1.44%) |
Sep 09, 2021 | 33.52 | 33.56 | 33.39 | 33.40 | 46,723 | -0.25(-0.74%) |
Sep 08, 2021 | 33.49 | 33.73 | 33.41 | 33.65 | 29,251 | +0.28(+0.84%) |
Sep 07, 2021 | 33.55 | 33.55 | 33.37 | 33.37 | 11,694 | -0.29(-0.86%) |
Sep 03, 2021 | 33.54 | 33.69 | 33.42 | 33.66 | 16,303 | -0.09(-0.27%) |
Sep 02, 2021 | 33.63 | 33.75 | 33.62 | 33.75 | 32,570 | +0.12(+0.36%) |
Sep 01, 2021 | 33.55 | 33.81 | 33.53 | 33.63 | 54,879 | -0.24(-0.71%) |
Aug 31, 2021 | 33.87 | 33.88 | 33.74 | 33.87 | 185,201 | -0.15(-0.44%) |
Aug 30, 2021 | 33.95 | 34.13 | 33.95 | 34.02 | 22,743 | +0.14(+0.41%) |
Aug 27, 2021 | 33.78 | 33.98 | 33.78 | 33.88 | 98,516 | +0.12(+0.37%) |
Aug 26, 2021 | 33.66 | 33.87 | 33.64 | 33.76 | 191,335 | -0.13(-0.40%) |
Aug 25, 2021 | 33.72 | 33.95 | 33.30 | 33.89 | 77,704 | +0.02(+0.06%) |
Aug 24, 2021 | 33.84 | 34.09 | 33.74 | 33.87 | 91,951 | -0.23(-0.69%) |
Aug 23, 2021 | 33.85 | 34.23 | 33.85 | 34.10 | 29,979 | +0.20(+0.60%) |
Aug 20, 2021 | 33.71 | 33.90 | 33.71 | 33.90 | 23,734 | +0.41(+1.22%) |
Aug 19, 2021 | 32.88 | 33.77 | 32.88 | 33.49 | 27,607 | +0.31(+0.92%) |
Aug 18, 2021 | 33.31 | 33.37 | 33.14 | 33.18 | 41,230 | +0.05(+0.16%) |
Aug 17, 2021 | 32.71 | 33.24 | 32.71 | 33.13 | 38,427 | +0.32(+0.96%) |
Aug 16, 2021 | 32.80 | 32.85 | 32.51 | 32.81 | 375,324 | +0.04(+0.14%) |
Aug 13, 2021 | 32.93 | 32.93 | 32.46 | 32.77 | 16,598 | -0.32(-0.97%) |
Aug 12, 2021 | 33.04 | 33.22 | 33.03 | 33.09 | 32,787 | +0.45(+1.38%) |
Aug 11, 2021 | 32.32 | 32.74 | 32.32 | 32.64 | 20,026 | +1.11(+3.52%) |
Aug 10, 2021 | 31.50 | 31.59 | 31.34 | 31.53 | 55,938 | +0.11(+0.36%) |
Aug 09, 2021 | 31.47 | 31.49 | 31.40 | 31.42 | 43,052 | +0.31(+0.99%) |
Aug 06, 2021 | 31.18 | 31.18 | 31.08 | 31.11 | 40,753 | -0.09(-0.29%) |
Aug 05, 2021 | 31.33 | 31.33 | 31.20 | 31.20 | 15,391 | -0.04(-0.13%) |
Aug 04, 2021 | 31.61 | 31.69 | 31.24 | 31.24 | 49,997 | -0.35(-1.09%) |
Aug 03, 2021 | 31.21 | 31.63 | 31.21 | 31.59 | 33,173 | +0.48(+1.53%) |
Aug 02, 2021 | 31.13 | 31.14 | 31.04 | 31.11 | 137,524 | +0.01(+0.03%) |
Jul 30, 2021 | 31.03 | 31.13 | 31.02 | 31.10 | 31,607 | +0.17(+0.55%) |
Jul 29, 2021 | 30.75 | 30.96 | 30.75 | 30.93 | 29,834 | +0.48(+1.58%) |
Jul 28, 2021 | 30.42 | 30.50 | 30.27 | 30.45 | 29,350 | +0.00(+0.00%) |
Jul 27, 2021 | 30.33 | 30.49 | 30.30 | 30.45 | 17,327 | -0.12(-0.39%) |
Jul 26, 2021 | 30.50 | 30.59 | 30.46 | 30.57 | 24,798 | +0.15(+0.49%) |
Jul 23, 2021 | 30.31 | 30.48 | 30.31 | 30.42 | 40,672 | +0.31(+1.03%) |
Jul 22, 2021 | 30.11 | 30.21 | 30.11 | 30.11 | 106,426 | -0.11(-0.36%) |
Jul 21, 2021 | 30.12 | 30.28 | 30.12 | 30.22 | 27,542 | +0.55(+1.85%) |
Jul 20, 2021 | 29.70 | 29.82 | 29.53 | 29.67 | 28,826 | +0.05(+0.17%) |
Jul 19, 2021 | 29.77 | 29.83 | 29.60 | 29.62 | 50,016 | -0.64(-2.12%) |
Jul 16, 2021 | 30.14 | 30.29 | 30.07 | 30.26 | 21,583 | +0.34(+1.14%) |
Jul 15, 2021 | 30.00 | 30.01 | 29.83 | 29.92 | 29,553 | -0.32(-1.06%) |
Jul 14, 2021 | 30.02 | 30.27 | 30.01 | 30.24 | 153,655 | +0.23(+0.77%) |
Jul 13, 2021 | 30.08 | 30.17 | 29.96 | 30.01 | 23,513 | -0.19(-0.63%) |
Jul 12, 2021 | 30.13 | 30.24 | 30.13 | 30.20 | 39,902 | +0.15(+0.50%) |
Jul 09, 2021 | 30.12 | 30.18 | 30.00 | 30.05 | 42,680 | +0.06(+0.20%) |
Jul 08, 2021 | 30.09 | 30.11 | 29.92 | 29.99 | 46,943 | -0.11(-0.37%) |
Jul 07, 2021 | 30.11 | 30.28 | 30.00 | 30.10 | 99,495 | +0.31(+1.04%) |
Jul 06, 2021 | 29.97 | 30.01 | 29.72 | 29.79 | 34,983 | -0.21(-0.70%) |
Jul 02, 2021 | 29.76 | 30.03 | 29.74 | 30.00 | 67,546 | +0.17(+0.57%) |