Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.87 | 32.07 | 31.38 | 31.41 | 335,829 | -0.38(-1.18%) |
Sep 29, 2021 | 31.34 | 31.88 | 31.13 | 31.78 | 384,626 | +0.38(+1.22%) |
Sep 28, 2021 | 31.59 | 31.95 | 31.33 | 31.40 | 1,091,982 | -0.28(-0.90%) |
Sep 27, 2021 | 30.82 | 31.95 | 30.70 | 31.68 | 1,258,021 | +1.09(+3.56%) |
Sep 24, 2021 | 30.08 | 30.70 | 30.08 | 30.59 | 1,074,325 | +0.49(+1.61%) |
Sep 23, 2021 | 29.87 | 30.36 | 29.76 | 30.11 | 873,591 | +0.46(+1.54%) |
Sep 22, 2021 | 29.57 | 29.93 | 29.50 | 29.65 | 362,782 | +0.38(+1.28%) |
Sep 21, 2021 | 29.92 | 29.94 | 29.23 | 29.27 | 446,838 | -0.44(-1.48%) |
Sep 20, 2021 | 30.14 | 30.14 | 29.07 | 29.71 | 741,963 | -0.43(-1.43%) |
Sep 17, 2021 | 29.99 | 30.34 | 29.88 | 30.14 | 3,151,851 | +0.24(+0.80%) |
Sep 16, 2021 | 30.35 | 30.62 | 29.79 | 29.90 | 605,246 | -0.27(-0.91%) |
Sep 15, 2021 | 29.64 | 30.27 | 29.64 | 30.18 | 582,363 | +0.49(+1.67%) |
Sep 14, 2021 | 30.44 | 30.44 | 29.61 | 29.68 | 633,526 | -0.68(-2.23%) |
Sep 13, 2021 | 30.07 | 30.44 | 29.84 | 30.36 | 543,802 | +0.49(+1.62%) |
Sep 10, 2021 | 30.38 | 30.50 | 29.85 | 29.88 | 967,960 | -0.45(-1.48%) |
Sep 09, 2021 | 30.22 | 30.63 | 30.15 | 30.33 | 981,421 | +0.08(+0.27%) |
Sep 08, 2021 | 30.02 | 30.37 | 29.99 | 30.24 | 443,183 | +0.10(+0.33%) |
Sep 07, 2021 | 30.30 | 30.55 | 30.00 | 30.14 | 538,802 | -0.07(-0.24%) |
Sep 03, 2021 | 30.33 | 30.44 | 30.00 | 30.22 | 489,447 | -0.06(-0.21%) |
Sep 02, 2021 | 30.42 | 30.45 | 30.18 | 30.28 | 422,946 | -0.05(-0.15%) |
Sep 01, 2021 | 30.55 | 30.56 | 29.88 | 30.33 | 407,380 | -0.16(-0.51%) |
Aug 31, 2021 | 30.46 | 30.65 | 30.18 | 30.48 | 621,026 | +0.09(+0.30%) |
Aug 30, 2021 | 30.87 | 30.89 | 30.32 | 30.39 | 345,996 | -0.43(-1.40%) |
Aug 27, 2021 | 29.95 | 30.88 | 29.95 | 30.82 | 392,103 | +0.45(+1.48%) |
Aug 26, 2021 | 30.86 | 30.86 | 30.29 | 30.37 | 558,261 | -0.43(-1.40%) |
Aug 25, 2021 | 30.72 | 31.02 | 30.55 | 30.80 | 578,155 | +0.16(+0.51%) |
Aug 24, 2021 | 30.76 | 30.78 | 30.53 | 30.65 | 228,143 | +0.03(+0.09%) |
Aug 23, 2021 | 30.68 | 30.83 | 30.34 | 30.62 | 697,410 | -0.01(-0.03%) |
Aug 20, 2021 | 29.72 | 30.63 | 29.64 | 30.63 | 735,542 | +0.81(+2.73%) |
Aug 19, 2021 | 29.51 | 29.90 | 29.43 | 29.81 | 356,832 | +0.01(+0.03%) |
Aug 18, 2021 | 30.09 | 30.20 | 29.77 | 29.80 | 422,946 | -0.35(-1.15%) |
Aug 17, 2021 | 30.20 | 30.57 | 29.87 | 30.15 | 331,811 | -0.18(-0.60%) |
Aug 16, 2021 | 30.37 | 30.59 | 30.06 | 30.33 | 320,621 | -0.28(-0.93%) |
Aug 13, 2021 | 30.73 | 30.73 | 30.29 | 30.62 | 305,590 | -0.05(-0.18%) |
Aug 12, 2021 | 30.89 | 30.98 | 30.63 | 30.67 | 218,025 | -0.17(-0.56%) |
Aug 11, 2021 | 30.32 | 30.85 | 30.15 | 30.85 | 1,031,839 | +0.60(+2.00%) |
Aug 10, 2021 | 29.77 | 30.30 | 29.54 | 30.24 | 437,646 | +0.39(+1.32%) |
Aug 09, 2021 | 30.00 | 30.14 | 29.65 | 29.85 | 358,814 | -0.27(-0.88%) |
Aug 06, 2021 | 29.90 | 30.35 | 29.81 | 30.11 | 360,509 | +0.65(+2.21%) |
Aug 05, 2021 | 29.07 | 29.50 | 29.01 | 29.46 | 314,654 | +0.57(+1.96%) |
Aug 04, 2021 | 28.73 | 29.06 | 28.52 | 28.90 | 328,889 | -0.19(-0.66%) |
Aug 03, 2021 | 29.03 | 29.21 | 28.57 | 29.09 | 409,598 | +0.11(+0.38%) |
Aug 02, 2021 | 29.52 | 29.99 | 28.96 | 28.98 | 438,916 | -0.35(-1.18%) |
Jul 30, 2021 | 29.40 | 29.85 | 29.22 | 29.32 | 383,916 | -0.20(-0.68%) |
Jul 29, 2021 | 29.53 | 29.69 | 29.22 | 29.52 | 256,525 | +0.31(+1.06%) |
Jul 28, 2021 | 28.64 | 29.45 | 28.64 | 29.22 | 284,651 | +0.33(+1.13%) |
Jul 27, 2021 | 28.79 | 28.98 | 28.60 | 28.89 | 1,271,049 | -0.19(-0.66%) |
Jul 26, 2021 | 29.02 | 29.29 | 28.83 | 29.08 | 248,174 | +0.21(+0.72%) |
Jul 23, 2021 | 28.72 | 28.96 | 28.50 | 28.87 | 321,955 | +0.45(+1.57%) |
Jul 22, 2021 | 28.82 | 28.92 | 28.27 | 28.42 | 401,890 | -0.55(-1.88%) |
Jul 21, 2021 | 28.98 | 29.31 | 28.52 | 28.97 | 484,589 | +0.30(+1.05%) |
Jul 20, 2021 | 28.09 | 29.30 | 28.09 | 28.67 | 694,736 | +0.60(+2.14%) |
Jul 19, 2021 | 28.50 | 28.55 | 27.83 | 28.07 | 525,098 | -0.87(-3.01%) |
Jul 16, 2021 | 29.44 | 29.44 | 28.85 | 28.94 | 596,081 | -0.30(-1.03%) |
Jul 15, 2021 | 28.38 | 29.45 | 28.22 | 29.24 | 865,551 | +0.69(+2.42%) |
Jul 14, 2021 | 27.55 | 28.62 | 27.55 | 28.55 | 780,625 | +1.04(+3.76%) |
Jul 13, 2021 | 28.25 | 28.25 | 27.50 | 27.52 | 320,153 | -0.88(-3.10%) |
Jul 12, 2021 | 28.01 | 28.43 | 26.36 | 28.40 | 296,461 | +0.05(+0.19%) |
Jul 09, 2021 | 27.67 | 28.41 | 27.58 | 28.34 | 410,791 | +1.14(+4.21%) |
Jul 08, 2021 | 27.31 | 27.53 | 26.96 | 27.20 | 404,882 | -0.48(-1.74%) |
Jul 07, 2021 | 27.44 | 27.91 | 27.43 | 27.68 | 357,641 | -0.02(-0.07%) |
Jul 06, 2021 | 28.62 | 28.62 | 27.43 | 27.70 | 313,725 | -1.14(-3.97%) |
Jul 02, 2021 | 29.06 | 29.22 | 28.77 | 28.84 | 782,880 | -0.14(-0.47%) |