Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.20 | 32.82 | 32.17 | 32.83 | 946,978 | +0.53(+1.63%) |
Sep 29, 2021 | 32.30 | 32.40 | 32.15 | 32.31 | 733,478 | -0.10(-0.29%) |
Sep 28, 2021 | 31.99 | 32.44 | 31.96 | 32.40 | 689,283 | +0.53(+1.65%) |
Sep 27, 2021 | 31.92 | 31.93 | 31.71 | 31.88 | 682,443 | -0.07(-0.21%) |
Sep 24, 2021 | 32.09 | 32.09 | 31.90 | 31.95 | 369,451 | -0.03(-0.09%) |
Sep 23, 2021 | 32.23 | 32.24 | 31.87 | 31.98 | 629,685 | -0.49(-1.50%) |
Sep 22, 2021 | 32.61 | 32.65 | 32.29 | 32.46 | 1,201,368 | -0.32(-0.99%) |
Sep 21, 2021 | 32.57 | 32.80 | 32.41 | 32.79 | 938,590 | +0.03(+0.09%) |
Sep 20, 2021 | 32.67 | 33.07 | 32.51 | 32.76 | 2,088,474 | +0.58(+1.81%) |
Sep 17, 2021 | 32.07 | 32.23 | 31.99 | 32.18 | 470,789 | +0.16(+0.51%) |
Sep 16, 2021 | 31.96 | 32.22 | 31.84 | 32.01 | 643,998 | +0.06(+0.18%) |
Sep 15, 2021 | 32.18 | 32.23 | 31.91 | 31.96 | 549,731 | -0.23(-0.71%) |
Sep 14, 2021 | 31.81 | 32.24 | 31.80 | 32.19 | 972,898 | +0.28(+0.87%) |
Sep 13, 2021 | 31.97 | 32.09 | 31.87 | 31.91 | 597,349 | -0.26(-0.80%) |
Sep 10, 2021 | 31.76 | 32.18 | 31.71 | 32.17 | 781,617 | +0.24(+0.75%) |
Sep 09, 2021 | 31.82 | 31.96 | 31.64 | 31.93 | 412,111 | +0.13(+0.42%) |
Sep 08, 2021 | 31.79 | 31.89 | 31.67 | 31.79 | 502,378 | +0.07(+0.21%) |
Sep 07, 2021 | 31.54 | 31.76 | 31.54 | 31.73 | 412,576 | +0.24(+0.76%) |
Sep 03, 2021 | 31.53 | 31.58 | 31.45 | 31.49 | 287,844 | +0.07(+0.21%) |
Sep 02, 2021 | 31.43 | 31.51 | 31.41 | 31.42 | 310,591 | -0.11(-0.36%) |
Sep 01, 2021 | 31.48 | 31.56 | 31.48 | 31.54 | 396,517 | +0.02(+0.06%) |
Aug 31, 2021 | 31.54 | 31.58 | 31.44 | 31.52 | 144,733 | +0.01(+0.03%) |
Aug 30, 2021 | 31.44 | 31.53 | 31.41 | 31.51 | 194,847 | +0.06(+0.18%) |
Aug 27, 2021 | 31.63 | 31.63 | 31.44 | 31.45 | 423,747 | -0.23(-0.72%) |
Aug 26, 2021 | 31.48 | 31.68 | 31.43 | 31.68 | 520,336 | +0.17(+0.55%) |
Aug 25, 2021 | 31.55 | 31.62 | 31.43 | 31.51 | 198,805 | -0.03(-0.09%) |
Aug 24, 2021 | 31.50 | 31.55 | 31.48 | 31.54 | 379,814 | -0.03(-0.09%) |
Aug 23, 2021 | 31.60 | 31.61 | 31.49 | 31.56 | 467,049 | -0.21(-0.66%) |
Aug 20, 2021 | 31.98 | 32.01 | 31.73 | 31.77 | 513,488 | -0.21(-0.66%) |
Aug 19, 2021 | 32.19 | 32.19 | 31.90 | 31.98 | 657,353 | +0.05(+0.15%) |
Aug 18, 2021 | 31.71 | 31.94 | 31.58 | 31.94 | 445,333 | +0.34(+1.09%) |
Aug 17, 2021 | 31.57 | 31.79 | 31.53 | 31.59 | 541,267 | +0.24(+0.76%) |
Aug 16, 2021 | 31.55 | 31.71 | 31.35 | 31.35 | 326,772 | -0.11(-0.33%) |
Aug 13, 2021 | 31.42 | 31.49 | 31.38 | 31.46 | 197,937 | -0.02(-0.06%) |
Aug 12, 2021 | 31.48 | 31.61 | 31.47 | 31.48 | 295,376 | -0.02(-0.06%) |
Aug 11, 2021 | 31.59 | 31.61 | 31.49 | 31.50 | 497,725 | -0.20(-0.63%) |
Aug 10, 2021 | 31.83 | 31.86 | 31.69 | 31.70 | 378,470 | -0.15(-0.48%) |
Aug 09, 2021 | 31.81 | 31.91 | 31.78 | 31.85 | 273,091 | +0.08(+0.25%) |
Aug 06, 2021 | 31.80 | 31.82 | 31.74 | 31.77 | 481,343 | -0.14(-0.42%) |
Aug 05, 2021 | 32.08 | 32.08 | 31.90 | 31.91 | 237,163 | -0.24(-0.74%) |
Aug 04, 2021 | 31.98 | 32.15 | 31.96 | 32.15 | 382,274 | +0.30(+0.93%) |
Aug 03, 2021 | 32.05 | 32.23 | 31.86 | 31.85 | 472,062 | -0.26(-0.80%) |
Aug 02, 2021 | 31.93 | 32.15 | 31.80 | 32.11 | 529,958 | +0.09(+0.27%) |
Jul 30, 2021 | 31.98 | 32.09 | 31.88 | 32.02 | 656,228 | +0.12(+0.39%) |
Jul 29, 2021 | 31.88 | 31.93 | 31.82 | 31.90 | 629,826 | -0.12(-0.39%) |
Jul 28, 2021 | 31.88 | 32.07 | 31.87 | 32.02 | 596,798 | +0.11(+0.36%) |
Jul 27, 2021 | 31.97 | 32.08 | 31.91 | 31.91 | 523,152 | +0.07(+0.21%) |
Jul 26, 2021 | 31.98 | 32.02 | 31.84 | 31.84 | 633,639 | -0.08(-0.24%) |
Jul 23, 2021 | 31.98 | 32.05 | 31.89 | 31.92 | 579,808 | -0.22(-0.68%) |
Jul 22, 2021 | 32.19 | 32.29 | 32.09 | 32.14 | 337,870 | -0.04(-0.12%) |
Jul 21, 2021 | 32.27 | 32.32 | 32.15 | 32.18 | 627,648 | -0.26(-0.79%) |
Jul 20, 2021 | 32.91 | 32.95 | 32.34 | 32.43 | 867,630 | -0.52(-1.56%) |
Jul 19, 2021 | 32.78 | 33.19 | 32.70 | 32.95 | 1,572,564 | +0.63(+1.95%) |
Jul 16, 2021 | 31.96 | 32.34 | 31.94 | 32.32 | 605,062 | +0.29(+0.89%) |
Jul 15, 2021 | 32.23 | 32.24 | 32.03 | 32.03 | 757,730 | -0.05(-0.15%) |
Jul 14, 2021 | 32.00 | 32.18 | 31.96 | 32.08 | 517,254 | -0.03(-0.09%) |
Jul 13, 2021 | 32.07 | 32.13 | 32.00 | 32.11 | 410,008 | +0.09(+0.27%) |
Jul 12, 2021 | 32.20 | 32.27 | 32.01 | 32.02 | 458,056 | -0.12(-0.39%) |
Jul 09, 2021 | 32.35 | 32.43 | 32.12 | 32.15 | 790,584 | -0.42(-1.29%) |
Jul 08, 2021 | 32.74 | 32.82 | 32.50 | 32.57 | 1,026,178 | +0.24(+0.74%) |
Jul 07, 2021 | 32.44 | 32.57 | 32.31 | 32.33 | 709,258 | -0.10(-0.29%) |
Jul 06, 2021 | 32.25 | 32.63 | 32.22 | 32.42 | 475,703 | +0.20(+0.62%) |
Jul 02, 2021 | 32.33 | 32.40 | 32.21 | 32.22 | 560,635 | -0.16(-0.50%) |