Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.90 | 30.90 | 30.52 | 30.63 | 1,521,552 | +0.03(+0.10%) |
Sep 29, 2021 | 30.88 | 30.93 | 30.58 | 30.60 | 717,789 | -0.23(-0.74%) |
Sep 28, 2021 | 30.84 | 30.95 | 30.66 | 30.82 | 786,124 | -0.07(-0.24%) |
Sep 27, 2021 | 30.66 | 31.10 | 30.66 | 30.90 | 719,650 | +0.24(+0.78%) |
Sep 24, 2021 | 30.72 | 30.81 | 30.57 | 30.66 | 1,240,518 | -0.18(-0.60%) |
Sep 23, 2021 | 30.96 | 31.21 | 30.79 | 30.84 | 1,232,712 | +0.06(+0.18%) |
Sep 22, 2021 | 30.68 | 30.94 | 30.60 | 30.79 | 691,970 | +0.18(+0.58%) |
Sep 21, 2021 | 30.78 | 30.89 | 30.46 | 30.61 | 747,394 | +0.13(+0.44%) |
Sep 20, 2021 | 31.12 | 31.20 | 30.36 | 30.47 | 1,327,080 | -0.92(-2.93%) |
Sep 17, 2021 | 31.73 | 31.81 | 31.39 | 31.39 | 578,216 | -0.34(-1.06%) |
Sep 16, 2021 | 31.92 | 32.00 | 31.64 | 31.73 | 527,865 | -0.27(-0.84%) |
Sep 15, 2021 | 31.86 | 32.06 | 31.68 | 32.00 | 596,891 | +0.33(+1.03%) |
Sep 14, 2021 | 32.06 | 32.10 | 31.55 | 31.68 | 508,570 | -0.36(-1.13%) |
Sep 13, 2021 | 31.76 | 32.12 | 31.54 | 32.04 | 512,360 | +0.42(+1.34%) |
Sep 10, 2021 | 32.38 | 32.53 | 31.57 | 31.62 | 898,976 | -0.76(-2.35%) |
Sep 09, 2021 | 32.38 | 32.59 | 32.23 | 32.38 | 552,886 | +0.07(+0.23%) |
Sep 08, 2021 | 33.05 | 33.19 | 32.24 | 32.30 | 866,670 | -0.70(-2.12%) |
Sep 07, 2021 | 33.37 | 33.37 | 32.85 | 33.00 | 561,783 | -0.24(-0.72%) |
Sep 03, 2021 | 33.71 | 33.79 | 33.23 | 33.24 | 504,790 | -0.40(-1.18%) |
Sep 02, 2021 | 33.44 | 33.64 | 33.34 | 33.64 | 235,125 | +0.34(+1.03%) |
Sep 01, 2021 | 33.72 | 33.84 | 33.26 | 33.30 | 396,335 | -0.41(-1.22%) |
Aug 31, 2021 | 34.08 | 34.21 | 33.63 | 33.71 | 353,427 | -0.34(-1.01%) |
Aug 30, 2021 | 33.50 | 34.25 | 33.37 | 34.05 | 315,033 | +0.71(+2.11%) |
Aug 27, 2021 | 33.30 | 33.40 | 33.16 | 33.34 | 577,761 | +0.24(+0.72%) |
Aug 26, 2021 | 33.35 | 33.35 | 32.95 | 33.11 | 388,751 | +0.02(+0.06%) |
Aug 25, 2021 | 33.60 | 33.60 | 33.04 | 33.09 | 787,071 | -0.52(-1.53%) |
Aug 24, 2021 | 33.67 | 33.71 | 33.54 | 33.60 | 449,202 | +0.01(+0.04%) |
Aug 23, 2021 | 33.79 | 33.89 | 33.54 | 33.59 | 471,413 | -0.19(-0.56%) |
Aug 20, 2021 | 33.68 | 33.86 | 33.42 | 33.78 | 444,675 | +0.26(+0.77%) |
Aug 19, 2021 | 33.84 | 34.03 | 33.52 | 33.52 | 893,312 | -0.58(-1.69%) |
Aug 18, 2021 | 34.47 | 34.47 | 34.09 | 34.10 | 1,005,678 | -0.34(-0.98%) |
Aug 17, 2021 | 34.49 | 34.57 | 34.10 | 34.44 | 815,008 | -0.05(-0.15%) |
Aug 16, 2021 | 34.71 | 34.71 | 34.24 | 34.49 | 785,195 | -0.09(-0.27%) |
Aug 13, 2021 | 34.85 | 34.85 | 34.54 | 34.58 | 435,656 | -0.15(-0.43%) |
Aug 12, 2021 | 34.47 | 34.76 | 34.47 | 34.73 | 321,763 | +0.27(+0.77%) |
Aug 11, 2021 | 34.79 | 34.79 | 34.25 | 34.47 | 421,941 | -0.14(-0.41%) |
Aug 10, 2021 | 34.99 | 34.99 | 34.59 | 34.61 | 398,702 | -0.38(-1.08%) |
Aug 09, 2021 | 34.67 | 34.99 | 34.49 | 34.99 | 463,410 | +0.37(+1.06%) |
Aug 06, 2021 | 34.74 | 34.74 | 34.04 | 34.62 | 431,507 | -0.07(-0.19%) |
Aug 05, 2021 | 34.48 | 34.75 | 34.39 | 34.68 | 201,098 | +0.24(+0.70%) |
Aug 04, 2021 | 34.55 | 34.57 | 34.06 | 34.44 | 294,640 | -0.04(-0.10%) |
Aug 03, 2021 | 34.24 | 34.60 | 34.03 | 34.48 | 205,303 | +0.27(+0.78%) |
Aug 02, 2021 | 34.55 | 34.75 | 34.18 | 34.21 | 266,758 | -0.18(-0.53%) |
Jul 30, 2021 | 34.58 | 34.58 | 34.22 | 34.39 | 229,507 | -0.19(-0.55%) |
Jul 29, 2021 | 34.47 | 34.77 | 34.41 | 34.58 | 337,959 | +0.16(+0.46%) |
Jul 28, 2021 | 34.09 | 34.48 | 34.09 | 34.42 | 218,923 | +0.31(+0.90%) |
Jul 27, 2021 | 34.07 | 34.26 | 33.84 | 34.12 | 186,577 | -0.02(-0.05%) |
Jul 26, 2021 | 33.86 | 34.20 | 33.83 | 34.13 | 275,432 | +0.33(+0.96%) |
Jul 23, 2021 | 33.93 | 34.00 | 33.78 | 33.81 | 149,259 | -0.22(-0.64%) |
Jul 22, 2021 | 33.98 | 34.06 | 33.75 | 34.03 | 190,661 | +0.04(+0.12%) |
Jul 21, 2021 | 33.86 | 34.06 | 33.77 | 33.99 | 256,550 | +0.14(+0.42%) |
Jul 20, 2021 | 33.28 | 33.84 | 33.16 | 33.84 | 313,321 | +0.79(+2.38%) |
Jul 19, 2021 | 33.22 | 33.22 | 32.64 | 33.06 | 635,118 | -0.31(-0.94%) |
Jul 16, 2021 | 33.94 | 33.94 | 33.18 | 33.37 | 453,077 | -0.56(-1.64%) |
Jul 15, 2021 | 33.86 | 34.00 | 33.57 | 33.93 | 294,937 | +0.07(+0.19%) |
Jul 14, 2021 | 34.11 | 34.26 | 33.74 | 33.86 | 274,896 | -0.14(-0.40%) |
Jul 13, 2021 | 34.18 | 34.18 | 33.76 | 34.00 | 267,831 | -0.14(-0.40%) |
Jul 12, 2021 | 33.98 | 34.19 | 33.74 | 34.13 | 332,949 | +0.22(+0.66%) |
Jul 09, 2021 | 33.44 | 33.96 | 33.33 | 33.91 | 341,667 | +0.70(+2.10%) |
Jul 08, 2021 | 33.35 | 33.48 | 33.15 | 33.21 | 348,467 | -0.37(-1.09%) |
Jul 07, 2021 | 33.27 | 33.63 | 33.27 | 33.58 | 360,164 | +0.31(+0.94%) |
Jul 06, 2021 | 33.18 | 33.44 | 33.00 | 33.26 | 382,296 | +0.02(+0.05%) |
Jul 02, 2021 | 33.18 | 33.36 | 33.04 | 33.25 | 286,503 | +0.07(+0.20%) |