Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.28 | 32.58 | 32.28 | 32.49 | 16,351 | +0.77(+2.44%) |
Sep 29, 2021 | 31.88 | 31.98 | 31.71 | 31.71 | 40,961 | -0.27(-0.84%) |
Sep 28, 2021 | 32.47 | 32.51 | 31.93 | 31.98 | 63,230 | -0.47(-1.45%) |
Sep 27, 2021 | 32.50 | 32.55 | 32.39 | 32.45 | 51,033 | +0.46(+1.44%) |
Sep 24, 2021 | 32.10 | 32.12 | 31.93 | 31.99 | 21,542 | -0.30(-0.92%) |
Sep 23, 2021 | 32.22 | 32.32 | 32.10 | 32.29 | 68,352 | +0.01(+0.03%) |
Sep 22, 2021 | 32.16 | 32.81 | 32.16 | 32.28 | 61,728 | +0.63(+1.98%) |
Sep 21, 2021 | 31.82 | 31.98 | 31.50 | 31.65 | 71,895 | -0.10(-0.33%) |
Sep 20, 2021 | 31.88 | 32.06 | 31.47 | 31.76 | 60,904 | -0.75(-2.30%) |
Sep 17, 2021 | 32.16 | 32.53 | 32.15 | 32.51 | 54,462 | +1.39(+4.47%) |
Sep 16, 2021 | 31.17 | 31.28 | 30.95 | 31.12 | 51,729 | -0.16(-0.50%) |
Sep 15, 2021 | 31.22 | 31.38 | 31.20 | 31.27 | 26,707 | -0.43(-1.37%) |
Sep 14, 2021 | 31.59 | 31.88 | 31.59 | 31.71 | 25,760 | +0.11(+0.36%) |
Sep 13, 2021 | 31.45 | 31.72 | 31.39 | 31.59 | 59,790 | -0.04(-0.14%) |
Sep 10, 2021 | 31.82 | 32.00 | 31.63 | 31.64 | 16,249 | -0.17(-0.52%) |
Sep 09, 2021 | 31.65 | 31.96 | 31.54 | 31.80 | 34,458 | -0.16(-0.49%) |
Sep 08, 2021 | 32.31 | 32.31 | 31.85 | 31.96 | 118,963 | -0.44(-1.37%) |
Sep 07, 2021 | 32.15 | 32.44 | 32.07 | 32.40 | 110,629 | +0.94(+3.00%) |
Sep 03, 2021 | 31.06 | 31.46 | 31.06 | 31.46 | 21,566 | +0.45(+1.44%) |
Sep 02, 2021 | 31.19 | 31.19 | 30.78 | 31.01 | 189,587 | -0.54(-1.71%) |
Sep 01, 2021 | 31.24 | 31.78 | 31.18 | 31.55 | 101,907 | +0.41(+1.31%) |
Aug 31, 2021 | 30.98 | 31.19 | 30.96 | 31.14 | 32,786 | -0.03(-0.11%) |
Aug 30, 2021 | 30.76 | 31.33 | 30.76 | 31.18 | 106,836 | +0.31(+1.01%) |
Aug 27, 2021 | 30.89 | 31.09 | 30.74 | 30.86 | 32,408 | -0.07(-0.22%) |
Aug 26, 2021 | 31.53 | 31.53 | 30.91 | 30.93 | 54,634 | -1.01(-3.16%) |
Aug 25, 2021 | 32.15 | 32.24 | 31.89 | 31.94 | 25,966 | -0.20(-0.62%) |
Aug 24, 2021 | 31.68 | 32.21 | 31.68 | 32.14 | 154,931 | +0.91(+2.91%) |
Aug 23, 2021 | 30.65 | 31.24 | 30.65 | 31.23 | 163,574 | +1.24(+4.13%) |
Aug 20, 2021 | 30.40 | 30.40 | 29.87 | 29.99 | 160,204 | -2.09(-6.50%) |
Aug 19, 2021 | 31.79 | 32.18 | 31.79 | 32.08 | 141,092 | +0.11(+0.35%) |
Aug 18, 2021 | 31.85 | 32.16 | 31.85 | 31.97 | 73,819 | -0.19(-0.59%) |
Aug 17, 2021 | 32.22 | 32.31 | 31.99 | 32.16 | 146,633 | -1.21(-3.62%) |
Aug 16, 2021 | 33.23 | 33.57 | 33.17 | 33.37 | 90,548 | -0.17(-0.52%) |
Aug 13, 2021 | 33.24 | 33.66 | 33.24 | 33.54 | 49,699 | +0.20(+0.60%) |
Aug 12, 2021 | 33.67 | 33.67 | 33.23 | 33.34 | 55,374 | -0.71(-2.09%) |
Aug 11, 2021 | 34.64 | 34.64 | 34.03 | 34.05 | 31,811 | -0.90(-2.59%) |
Aug 10, 2021 | 34.97 | 35.23 | 34.79 | 34.96 | 50,711 | +0.30(+0.88%) |
Aug 09, 2021 | 34.48 | 34.92 | 34.48 | 34.65 | 79,451 | +0.20(+0.58%) |
Aug 06, 2021 | 34.91 | 34.91 | 34.32 | 34.45 | 145,376 | -1.30(-3.65%) |
Aug 05, 2021 | 35.94 | 35.94 | 35.54 | 35.76 | 83,554 | -0.24(-0.68%) |
Aug 04, 2021 | 35.72 | 36.13 | 35.72 | 36.00 | 149,038 | +0.23(+0.63%) |
Aug 03, 2021 | 35.35 | 35.84 | 35.35 | 35.77 | 241,286 | +1.15(+3.31%) |
Aug 02, 2021 | 34.48 | 34.76 | 34.44 | 34.63 | 74,710 | +0.07(+0.20%) |
Jul 30, 2021 | 34.41 | 34.71 | 34.33 | 34.56 | 48,684 | -0.36(-1.02%) |
Jul 29, 2021 | 35.19 | 35.28 | 34.79 | 34.91 | 74,970 | +0.13(+0.37%) |
Jul 28, 2021 | 33.43 | 34.95 | 33.43 | 34.78 | 229,633 | +3.10(+9.79%) |
Jul 27, 2021 | 31.58 | 31.90 | 31.06 | 31.68 | 371,679 | -1.74(-5.20%) |
Jul 26, 2021 | 34.76 | 34.76 | 33.28 | 33.42 | 293,101 | -2.60(-7.21%) |
Jul 23, 2021 | 36.58 | 36.58 | 35.90 | 36.02 | 56,081 | -1.47(-3.92%) |
Jul 22, 2021 | 37.56 | 37.57 | 37.13 | 37.48 | 76,617 | -0.86(-2.24%) |
Jul 21, 2021 | 38.11 | 38.40 | 37.88 | 38.34 | 65,951 | +0.38(+1.01%) |
Jul 20, 2021 | 37.66 | 37.96 | 37.37 | 37.96 | 31,061 | +0.17(+0.44%) |
Jul 19, 2021 | 37.77 | 38.09 | 37.59 | 37.80 | 241,233 | +0.30(+0.79%) |
Jul 16, 2021 | 37.71 | 38.20 | 37.47 | 37.50 | 24,260 | -0.95(-2.46%) |
Jul 15, 2021 | 38.40 | 38.61 | 38.27 | 38.45 | 51,515 | +0.19(+0.50%) |
Jul 14, 2021 | 38.13 | 38.66 | 38.13 | 38.26 | 16,225 | +0.64(+1.71%) |
Jul 13, 2021 | 37.67 | 37.79 | 37.41 | 37.61 | 184,918 | -0.36(-0.94%) |
Jul 12, 2021 | 37.88 | 38.06 | 37.56 | 37.97 | 77,280 | +0.71(+1.91%) |
Jul 09, 2021 | 36.72 | 37.31 | 36.72 | 37.26 | 46,242 | +0.83(+2.27%) |
Jul 08, 2021 | 36.49 | 36.67 | 36.32 | 36.43 | 161,708 | -1.29(-3.43%) |
Jul 07, 2021 | 37.41 | 37.98 | 37.41 | 37.73 | 111,452 | +1.23(+3.38%) |
Jul 06, 2021 | 37.17 | 37.17 | 36.38 | 36.49 | 159,785 | -2.27(-5.85%) |
Jul 02, 2021 | 39.23 | 39.29 | 38.66 | 38.76 | 40,153 | -1.06(-2.66%) |