Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.05 | 33.43 | 32.75 | 32.77 | 1,377,480 | +0.05(+0.17%) |
Sep 29, 2021 | 31.83 | 32.76 | 31.63 | 32.71 | 813,381 | +0.88(+2.77%) |
Sep 28, 2021 | 31.79 | 32.15 | 31.60 | 31.83 | 1,292,039 | +0.23(+0.74%) |
Sep 27, 2021 | 30.70 | 31.76 | 30.70 | 31.60 | 535,227 | +1.24(+4.09%) |
Sep 24, 2021 | 30.25 | 30.65 | 30.15 | 30.35 | 424,029 | +0.02(+0.06%) |
Sep 23, 2021 | 29.60 | 30.52 | 29.59 | 30.33 | 499,292 | +0.97(+3.31%) |
Sep 22, 2021 | 29.35 | 29.63 | 29.25 | 29.36 | 415,625 | +0.41(+1.43%) |
Sep 21, 2021 | 29.30 | 29.48 | 28.78 | 28.95 | 393,414 | -0.19(-0.66%) |
Sep 20, 2021 | 29.14 | 29.41 | 28.59 | 29.14 | 671,817 | -0.63(-2.10%) |
Sep 17, 2021 | 29.74 | 30.15 | 29.60 | 29.77 | 3,177,291 | +0.22(+0.73%) |
Sep 16, 2021 | 30.30 | 30.30 | 29.49 | 29.55 | 511,912 | -0.50(-1.65%) |
Sep 15, 2021 | 29.65 | 30.10 | 29.62 | 30.05 | 464,013 | +0.43(+1.46%) |
Sep 14, 2021 | 30.68 | 30.68 | 29.47 | 29.61 | 438,180 | -0.87(-2.87%) |
Sep 13, 2021 | 30.43 | 30.68 | 30.13 | 30.49 | 476,688 | +0.34(+1.14%) |
Sep 10, 2021 | 30.92 | 31.02 | 30.09 | 30.15 | 551,165 | -0.66(-2.13%) |
Sep 09, 2021 | 31.03 | 31.28 | 30.72 | 30.80 | 493,380 | -0.19(-0.61%) |
Sep 08, 2021 | 31.39 | 31.50 | 30.80 | 30.99 | 576,122 | -0.60(-1.89%) |
Sep 07, 2021 | 32.08 | 32.23 | 31.57 | 31.59 | 421,790 | -0.38(-1.20%) |
Sep 03, 2021 | 32.28 | 32.40 | 31.87 | 31.97 | 292,089 | -0.20(-0.61%) |
Sep 02, 2021 | 31.87 | 32.55 | 31.87 | 32.17 | 420,880 | -0.04(-0.14%) |
Sep 01, 2021 | 32.36 | 32.43 | 31.80 | 32.21 | 413,903 | -0.18(-0.55%) |
Aug 31, 2021 | 32.27 | 32.56 | 32.06 | 32.39 | 345,728 | +0.17(+0.53%) |
Aug 30, 2021 | 32.90 | 32.90 | 32.19 | 32.22 | 291,486 | -0.64(-1.95%) |
Aug 27, 2021 | 32.13 | 32.89 | 32.13 | 32.86 | 425,463 | +0.78(+2.45%) |
Aug 26, 2021 | 32.37 | 32.52 | 32.03 | 32.08 | 460,038 | -0.29(-0.91%) |
Aug 25, 2021 | 32.28 | 32.75 | 31.74 | 32.37 | 325,442 | +0.19(+0.58%) |
Aug 24, 2021 | 31.97 | 32.26 | 31.85 | 32.19 | 272,382 | +0.20(+0.61%) |
Aug 23, 2021 | 32.26 | 32.29 | 31.96 | 31.99 | 302,734 | +0.02(+0.06%) |
Aug 20, 2021 | 31.25 | 31.97 | 31.25 | 31.97 | 505,577 | +0.69(+2.19%) |
Aug 19, 2021 | 31.03 | 31.44 | 30.88 | 31.29 | 439,550 | -0.03(-0.09%) |
Aug 18, 2021 | 31.34 | 32.01 | 31.25 | 31.31 | 261,283 | -0.37(-1.18%) |
Aug 17, 2021 | 31.59 | 31.91 | 31.19 | 31.69 | 379,554 | -0.29(-0.89%) |
Aug 16, 2021 | 31.61 | 31.99 | 31.40 | 31.97 | 399,861 | +0.04(+0.14%) |
Aug 13, 2021 | 32.07 | 32.07 | 31.76 | 31.93 | 267,898 | -0.25(-0.78%) |
Aug 12, 2021 | 32.18 | 32.28 | 31.83 | 32.18 | 474,345 | +0.00(+0.00%) |
Aug 11, 2021 | 32.02 | 32.19 | 31.68 | 32.18 | 393,615 | +0.38(+1.21%) |
Aug 10, 2021 | 31.06 | 31.83 | 31.05 | 31.79 | 376,078 | +0.65(+2.09%) |
Aug 09, 2021 | 31.46 | 31.60 | 31.11 | 31.14 | 361,790 | -0.51(-1.61%) |
Aug 06, 2021 | 31.26 | 31.87 | 30.88 | 31.65 | 368,020 | +0.91(+2.96%) |
Aug 05, 2021 | 30.33 | 30.84 | 30.32 | 30.74 | 248,014 | +0.52(+1.71%) |
Aug 04, 2021 | 30.17 | 30.65 | 30.10 | 30.22 | 267,684 | -0.42(-1.37%) |
Aug 03, 2021 | 30.69 | 30.78 | 29.83 | 30.64 | 335,509 | +0.43(+1.42%) |
Aug 02, 2021 | 30.87 | 31.55 | 30.20 | 30.22 | 463,282 | -0.58(-1.88%) |
Jul 30, 2021 | 31.10 | 31.70 | 30.72 | 30.80 | 2,230,313 | -0.47(-1.51%) |
Jul 29, 2021 | 31.57 | 31.69 | 31.12 | 31.27 | 467,375 | +0.04(+0.14%) |
Jul 28, 2021 | 31.11 | 31.53 | 30.55 | 31.22 | 464,098 | +0.24(+0.78%) |
Jul 27, 2021 | 30.75 | 31.26 | 30.60 | 30.98 | 429,687 | -0.18(-0.57%) |
Jul 26, 2021 | 30.72 | 31.37 | 30.62 | 31.16 | 532,312 | +0.59(+1.92%) |
Jul 23, 2021 | 30.71 | 31.72 | 30.17 | 30.57 | 405,815 | +0.45(+1.51%) |
Jul 22, 2021 | 30.88 | 30.88 | 30.05 | 30.12 | 489,253 | -0.92(-2.96%) |
Jul 21, 2021 | 31.05 | 31.46 | 30.94 | 31.04 | 441,222 | +0.33(+1.07%) |
Jul 20, 2021 | 30.08 | 31.47 | 30.08 | 30.71 | 791,792 | +0.62(+2.07%) |
Jul 19, 2021 | 30.70 | 30.80 | 29.82 | 30.08 | 681,145 | -1.00(-3.21%) |
Jul 16, 2021 | 32.12 | 32.12 | 30.97 | 31.08 | 558,054 | -0.75(-2.35%) |
Jul 15, 2021 | 31.07 | 31.91 | 31.00 | 31.83 | 423,259 | +0.46(+1.48%) |
Jul 14, 2021 | 31.44 | 31.91 | 31.05 | 31.37 | 355,704 | +0.02(+0.06%) |
Jul 13, 2021 | 31.86 | 31.86 | 31.28 | 31.35 | 357,578 | -0.56(-1.76%) |
Jul 12, 2021 | 31.28 | 31.96 | 31.20 | 31.91 | 405,150 | +0.24(+0.76%) |
Jul 09, 2021 | 31.16 | 31.71 | 30.90 | 31.67 | 602,928 | +1.01(+3.29%) |
Jul 08, 2021 | 30.92 | 31.13 | 30.39 | 30.66 | 563,169 | -0.79(-2.52%) |
Jul 07, 2021 | 31.40 | 31.96 | 31.25 | 31.46 | 524,791 | -0.19(-0.59%) |
Jul 06, 2021 | 32.43 | 32.48 | 31.44 | 31.64 | 726,592 | -0.97(-2.98%) |
Jul 02, 2021 | 32.70 | 32.85 | 32.34 | 32.61 | 493,050 | -0.15(-0.46%) |