Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.04 | 32.10 | 31.59 | 31.64 | 322,780 | -0.25(-0.80%) |
Sep 29, 2021 | 31.47 | 32.60 | 30.07 | 31.90 | 621,460 | +0.48(+1.53%) |
Sep 28, 2021 | 31.82 | 31.96 | 31.36 | 31.41 | 355,145 | -0.39(-1.21%) |
Sep 27, 2021 | 32.01 | 32.42 | 31.62 | 31.80 | 438,079 | -0.16(-0.49%) |
Sep 24, 2021 | 31.96 | 32.18 | 31.69 | 31.96 | 255,809 | -0.03(-0.08%) |
Sep 23, 2021 | 32.20 | 32.56 | 31.95 | 31.98 | 307,538 | -0.22(-0.68%) |
Sep 22, 2021 | 32.41 | 32.74 | 32.10 | 32.20 | 335,104 | -0.02(-0.05%) |
Sep 21, 2021 | 31.24 | 32.40 | 31.19 | 32.22 | 606,073 | +1.17(+3.78%) |
Sep 20, 2021 | 30.84 | 31.37 | 30.83 | 31.05 | 293,130 | -0.08(-0.25%) |
Sep 17, 2021 | 30.55 | 31.54 | 30.55 | 31.13 | 1,321,915 | -0.28(-0.89%) |
Sep 16, 2021 | 30.99 | 31.51 | 30.75 | 31.41 | 286,459 | +0.45(+1.44%) |
Sep 15, 2021 | 31.62 | 31.62 | 30.71 | 30.96 | 473,109 | -0.60(-1.89%) |
Sep 14, 2021 | 31.00 | 31.56 | 30.77 | 31.55 | 492,313 | +0.66(+2.12%) |
Sep 13, 2021 | 30.85 | 31.00 | 30.48 | 30.90 | 400,720 | +0.05(+0.17%) |
Sep 10, 2021 | 31.06 | 31.13 | 30.71 | 30.85 | 436,952 | -0.16(-0.51%) |
Sep 09, 2021 | 32.71 | 32.75 | 30.94 | 31.00 | 648,343 | -1.94(-5.90%) |
Sep 08, 2021 | 32.98 | 33.12 | 32.47 | 32.95 | 367,160 | -0.18(-0.53%) |
Sep 07, 2021 | 31.74 | 33.98 | 31.74 | 33.12 | 783,084 | +1.33(+4.18%) |
Sep 03, 2021 | 32.04 | 32.05 | 31.55 | 31.79 | 164,107 | -0.17(-0.52%) |
Sep 02, 2021 | 32.04 | 32.25 | 31.74 | 31.96 | 177,331 | -0.05(-0.16%) |
Sep 01, 2021 | 31.64 | 32.06 | 31.20 | 32.01 | 292,144 | +0.37(+1.16%) |
Aug 31, 2021 | 31.52 | 31.76 | 31.27 | 31.64 | 486,441 | +0.21(+0.67%) |
Aug 30, 2021 | 31.64 | 31.77 | 31.30 | 31.43 | 193,398 | -0.23(-0.72%) |
Aug 27, 2021 | 31.43 | 31.78 | 31.42 | 31.66 | 264,363 | +0.27(+0.86%) |
Aug 26, 2021 | 31.69 | 31.85 | 31.37 | 31.39 | 199,586 | -0.25(-0.80%) |
Aug 25, 2021 | 31.89 | 31.90 | 31.44 | 31.64 | 156,768 | -0.14(-0.44%) |
Aug 24, 2021 | 31.67 | 31.96 | 31.44 | 31.78 | 263,803 | +0.20(+0.64%) |
Aug 23, 2021 | 31.61 | 31.73 | 31.34 | 31.58 | 223,341 | -0.13(-0.41%) |
Aug 20, 2021 | 31.79 | 32.53 | 31.68 | 31.71 | 545,141 | -0.17(-0.52%) |
Aug 19, 2021 | 31.15 | 31.98 | 31.15 | 31.88 | 383,169 | +0.68(+2.19%) |
Aug 18, 2021 | 31.19 | 31.77 | 31.12 | 31.20 | 247,401 | -0.10(-0.31%) |
Aug 17, 2021 | 30.78 | 31.44 | 30.73 | 31.29 | 286,736 | +0.50(+1.62%) |
Aug 16, 2021 | 30.47 | 30.94 | 30.19 | 30.79 | 239,671 | +0.33(+1.09%) |
Aug 13, 2021 | 30.77 | 31.19 | 30.44 | 30.46 | 199,194 | -0.18(-0.60%) |
Aug 12, 2021 | 30.64 | 30.95 | 30.52 | 30.64 | 351,771 | -0.04(-0.14%) |
Aug 11, 2021 | 30.92 | 31.15 | 30.64 | 30.69 | 168,721 | -0.18(-0.57%) |
Aug 10, 2021 | 30.47 | 30.91 | 30.43 | 30.86 | 179,961 | +0.45(+1.47%) |
Aug 09, 2021 | 30.41 | 30.92 | 30.37 | 30.42 | 181,651 | +0.12(+0.40%) |
Aug 06, 2021 | 30.08 | 30.42 | 30.08 | 30.29 | 175,770 | +0.22(+0.73%) |
Aug 05, 2021 | 29.94 | 30.18 | 29.75 | 30.08 | 244,234 | +0.28(+0.94%) |
Aug 04, 2021 | 29.87 | 29.94 | 29.68 | 29.80 | 306,589 | -0.24(-0.79%) |
Aug 03, 2021 | 30.56 | 30.56 | 29.99 | 30.03 | 293,711 | -0.43(-1.41%) |
Aug 02, 2021 | 30.51 | 30.86 | 30.22 | 30.46 | 190,066 | -0.07(-0.23%) |
Jul 30, 2021 | 30.99 | 31.23 | 30.51 | 30.53 | 148,390 | -0.53(-1.72%) |
Jul 29, 2021 | 31.06 | 31.45 | 30.99 | 31.06 | 222,129 | +0.18(+0.60%) |
Jul 28, 2021 | 30.69 | 30.92 | 30.24 | 30.88 | 296,689 | +0.10(+0.31%) |
Jul 27, 2021 | 30.64 | 31.04 | 30.47 | 30.78 | 224,659 | +0.15(+0.49%) |
Jul 26, 2021 | 30.70 | 31.13 | 30.58 | 30.64 | 245,854 | -0.06(-0.20%) |
Jul 23, 2021 | 30.48 | 30.90 | 30.21 | 30.70 | 251,562 | +0.35(+1.15%) |
Jul 22, 2021 | 29.92 | 30.53 | 29.62 | 30.35 | 716,849 | +0.29(+0.96%) |
Jul 21, 2021 | 30.80 | 30.80 | 29.99 | 30.06 | 508,816 | -0.75(-2.44%) |
Jul 20, 2021 | 30.55 | 31.58 | 30.36 | 30.81 | 888,358 | +0.37(+1.21%) |
Jul 19, 2021 | 30.23 | 31.34 | 29.75 | 30.44 | 1,080,222 | -1.22(-3.84%) |
Jul 16, 2021 | 31.87 | 32.11 | 31.63 | 31.66 | 410,602 | -0.14(-0.44%) |
Jul 15, 2021 | 31.35 | 31.82 | 31.19 | 31.80 | 257,335 | +0.53(+1.68%) |
Jul 14, 2021 | 30.88 | 31.45 | 30.69 | 31.27 | 322,401 | +0.53(+1.74%) |
Jul 13, 2021 | 31.15 | 31.32 | 30.71 | 30.74 | 249,718 | -0.43(-1.38%) |
Jul 12, 2021 | 31.50 | 31.62 | 30.89 | 31.17 | 256,832 | -0.34(-1.08%) |
Jul 09, 2021 | 31.42 | 31.71 | 31.13 | 31.51 | 281,622 | +0.21(+0.67%) |
Jul 08, 2021 | 30.41 | 31.42 | 30.31 | 31.30 | 576,404 | +0.78(+2.55%) |
Jul 07, 2021 | 30.29 | 30.60 | 30.12 | 30.52 | 351,746 | +0.11(+0.37%) |
Jul 06, 2021 | 31.41 | 31.41 | 30.37 | 30.41 | 358,964 | -0.87(-2.77%) |
Jul 02, 2021 | 31.44 | 31.48 | 31.09 | 31.27 | 225,453 | -0.20(-0.64%) |