Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.79 | 32.97 | 32.05 | 32.06 | 566,592 | -0.70(-2.14%) |
Sep 29, 2021 | 32.62 | 33.41 | 32.56 | 32.77 | 373,685 | +0.07(+0.22%) |
Sep 28, 2021 | 33.37 | 33.41 | 32.61 | 32.69 | 733,758 | -0.96(-2.84%) |
Sep 27, 2021 | 33.60 | 33.92 | 33.34 | 33.65 | 449,550 | +0.01(+0.03%) |
Sep 24, 2021 | 33.51 | 33.81 | 33.41 | 33.64 | 325,427 | -0.31(-0.91%) |
Sep 23, 2021 | 33.25 | 34.39 | 33.25 | 33.95 | 548,359 | +0.99(+3.01%) |
Sep 22, 2021 | 32.39 | 33.22 | 32.29 | 32.96 | 381,071 | +0.78(+2.43%) |
Sep 21, 2021 | 32.50 | 32.50 | 32.05 | 32.18 | 430,681 | -0.04(-0.11%) |
Sep 20, 2021 | 32.12 | 32.46 | 31.73 | 32.21 | 644,187 | -0.54(-1.66%) |
Sep 17, 2021 | 33.01 | 33.17 | 32.61 | 32.76 | 455,848 | -0.50(-1.50%) |
Sep 16, 2021 | 33.37 | 33.67 | 33.21 | 33.26 | 629,337 | -0.21(-0.63%) |
Sep 15, 2021 | 33.83 | 33.84 | 33.16 | 33.47 | 484,675 | -0.33(-0.99%) |
Sep 14, 2021 | 33.74 | 34.01 | 33.53 | 33.80 | 472,624 | +0.21(+0.63%) |
Sep 13, 2021 | 33.63 | 33.77 | 33.18 | 33.59 | 883,353 | +0.07(+0.21%) |
Sep 10, 2021 | 34.02 | 34.20 | 33.49 | 33.52 | 641,901 | -0.30(-0.88%) |
Sep 09, 2021 | 34.16 | 34.32 | 33.76 | 33.82 | 815,750 | -0.03(-0.08%) |
Sep 08, 2021 | 33.87 | 33.99 | 33.51 | 33.85 | 593,539 | -0.18(-0.54%) |
Sep 07, 2021 | 35.10 | 35.13 | 34.01 | 34.03 | 636,655 | -1.05(-2.98%) |
Sep 03, 2021 | 34.82 | 35.36 | 34.79 | 35.07 | 853,722 | +0.11(+0.33%) |
Sep 02, 2021 | 34.21 | 35.10 | 34.21 | 34.96 | 536,514 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.57 | 33.98 | 34.28 | 442,262 | +0.51(+1.51%) |
Aug 31, 2021 | 33.92 | 34.18 | 33.67 | 33.77 | 692,904 | -0.12(-0.36%) |
Aug 30, 2021 | 34.00 | 34.34 | 33.86 | 33.89 | 675,809 | -0.04(-0.13%) |
Aug 27, 2021 | 33.89 | 34.36 | 33.89 | 33.93 | 320,347 | +0.02(+0.05%) |
Aug 26, 2021 | 34.47 | 34.56 | 33.77 | 33.92 | 704,437 | -0.72(-2.08%) |
Aug 25, 2021 | 34.00 | 34.69 | 33.88 | 34.64 | 904,061 | +0.86(+2.55%) |
Aug 24, 2021 | 33.42 | 34.02 | 33.26 | 33.78 | 765,389 | +0.44(+1.33%) |
Aug 23, 2021 | 33.30 | 33.52 | 32.93 | 33.33 | 1,262,979 | +0.32(+0.98%) |
Aug 20, 2021 | 32.32 | 33.08 | 32.17 | 33.01 | 710,107 | +0.81(+2.51%) |
Aug 19, 2021 | 32.68 | 32.87 | 32.14 | 32.20 | 508,232 | -0.98(-2.96%) |
Aug 18, 2021 | 32.86 | 33.50 | 32.73 | 33.18 | 349,209 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.85 | 395,297 | -1.00(-2.96%) |
Aug 16, 2021 | 33.34 | 33.85 | 33.04 | 33.85 | 373,630 | +0.46(+1.38%) |
Aug 13, 2021 | 33.49 | 33.74 | 33.29 | 33.39 | 428,834 | +0.01(+0.03%) |
Aug 12, 2021 | 33.07 | 33.49 | 32.94 | 33.38 | 433,646 | +0.31(+0.95%) |
Aug 11, 2021 | 32.94 | 33.09 | 32.57 | 33.07 | 1,605,783 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.88 | 31.90 | 32.72 | 978,701 | +0.86(+2.70%) |
Aug 09, 2021 | 31.64 | 32.15 | 31.56 | 31.86 | 374,601 | +0.10(+0.33%) |
Aug 06, 2021 | 31.30 | 32.92 | 30.97 | 31.76 | 589,256 | +1.05(+3.43%) |
Aug 05, 2021 | 30.72 | 31.20 | 30.27 | 30.70 | 677,419 | +0.10(+0.34%) |
Aug 04, 2021 | 30.12 | 30.70 | 30.12 | 30.60 | 376,541 | +0.33(+1.09%) |
Aug 03, 2021 | 29.98 | 30.39 | 29.81 | 30.27 | 258,888 | +0.42(+1.40%) |
Aug 02, 2021 | 30.15 | 30.68 | 29.83 | 29.85 | 153,394 | -0.17(-0.55%) |
Jul 30, 2021 | 29.70 | 30.56 | 29.59 | 30.02 | 463,907 | +0.25(+0.85%) |
Jul 29, 2021 | 29.67 | 29.88 | 29.63 | 29.76 | 141,122 | +0.23(+0.77%) |
Jul 28, 2021 | 29.59 | 29.72 | 29.29 | 29.54 | 198,474 | +0.08(+0.27%) |
Jul 27, 2021 | 29.76 | 29.92 | 29.24 | 29.46 | 324,269 | -0.55(-1.83%) |
Jul 26, 2021 | 30.02 | 30.23 | 29.74 | 30.01 | 359,421 | +0.03(+0.09%) |
Jul 23, 2021 | 29.65 | 30.04 | 29.65 | 29.98 | 227,250 | +0.41(+1.38%) |
Jul 22, 2021 | 29.68 | 29.81 | 29.29 | 29.57 | 227,620 | -0.21(-0.70%) |
Jul 21, 2021 | 29.29 | 29.94 | 29.29 | 29.78 | 230,221 | +0.50(+1.72%) |
Jul 20, 2021 | 28.35 | 29.47 | 28.19 | 29.28 | 501,450 | +0.96(+3.38%) |
Jul 19, 2021 | 28.29 | 28.48 | 27.82 | 28.32 | 521,880 | -0.42(-1.45%) |
Jul 16, 2021 | 29.41 | 29.64 | 28.62 | 28.74 | 353,780 | -0.69(-2.34%) |
Jul 15, 2021 | 29.89 | 29.94 | 29.15 | 29.42 | 554,761 | -0.79(-2.62%) |
Jul 14, 2021 | 30.61 | 30.82 | 30.16 | 30.22 | 166,432 | -0.05(-0.17%) |
Jul 13, 2021 | 30.74 | 30.74 | 30.24 | 30.27 | 176,153 | -0.44(-1.45%) |
Jul 12, 2021 | 30.70 | 31.04 | 30.46 | 30.71 | 195,272 | -0.16(-0.51%) |
Jul 09, 2021 | 30.16 | 30.90 | 30.08 | 30.87 | 260,271 | +0.97(+3.23%) |
Jul 08, 2021 | 29.62 | 30.11 | 29.28 | 29.90 | 515,995 | -0.53(-1.74%) |
Jul 07, 2021 | 31.09 | 31.15 | 30.26 | 30.43 | 454,096 | -0.69(-2.21%) |
Jul 06, 2021 | 32.68 | 32.89 | 30.90 | 31.12 | 557,422 | -1.52(-4.67%) |
Jul 02, 2021 | 32.69 | 33.51 | 32.20 | 32.64 | 397,904 | +0.01(+0.03%) |