Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.45 | 33.55 | 33.22 | 33.39 | 136,888 | -0.41(-1.21%) |
Sep 29, 2021 | 33.87 | 34.00 | 33.59 | 33.80 | 241,682 | +0.57(+1.72%) |
Sep 28, 2021 | 33.59 | 33.63 | 32.98 | 33.23 | 405,471 | -1.05(-3.06%) |
Sep 27, 2021 | 34.39 | 34.50 | 34.15 | 34.28 | 415,999 | +0.58(+1.72%) |
Sep 24, 2021 | 33.90 | 34.00 | 33.57 | 33.70 | 150,904 | -0.43(-1.26%) |
Sep 23, 2021 | 34.07 | 34.28 | 34.04 | 34.13 | 180,829 | +0.38(+1.13%) |
Sep 22, 2021 | 33.67 | 34.06 | 33.62 | 33.75 | 190,965 | +0.57(+1.72%) |
Sep 21, 2021 | 33.07 | 33.31 | 32.86 | 33.18 | 219,278 | +0.44(+1.34%) |
Sep 20, 2021 | 33.05 | 33.07 | 32.36 | 32.74 | 162,824 | -0.34(-1.03%) |
Sep 17, 2021 | 33.61 | 33.68 | 32.76 | 33.08 | 166,008 | -0.73(-2.16%) |
Sep 16, 2021 | 33.80 | 33.92 | 33.58 | 33.81 | 490,151 | +0.41(+1.23%) |
Sep 15, 2021 | 33.18 | 33.40 | 33.11 | 33.40 | 118,758 | +0.26(+0.78%) |
Sep 14, 2021 | 33.80 | 33.80 | 33.07 | 33.14 | 110,802 | -0.78(-2.30%) |
Sep 13, 2021 | 33.61 | 34.07 | 33.52 | 33.92 | 378,979 | +0.28(+0.83%) |
Sep 10, 2021 | 34.01 | 34.04 | 33.64 | 33.64 | 359,986 | -0.14(-0.41%) |
Sep 09, 2021 | 33.77 | 34.15 | 33.77 | 33.78 | 87,895 | +0.20(+0.58%) |
Sep 08, 2021 | 33.88 | 33.91 | 33.47 | 33.59 | 261,917 | -0.19(-0.55%) |
Sep 07, 2021 | 33.89 | 34.03 | 33.60 | 33.77 | 149,029 | -0.21(-0.63%) |
Sep 03, 2021 | 34.08 | 34.21 | 33.92 | 33.98 | 121,466 | -0.48(-1.41%) |
Sep 02, 2021 | 34.55 | 34.65 | 34.44 | 34.47 | 303,518 | -0.29(-0.83%) |
Sep 01, 2021 | 34.66 | 34.95 | 34.54 | 34.76 | 240,524 | +0.64(+1.88%) |
Aug 31, 2021 | 33.89 | 34.19 | 33.89 | 34.12 | 523,129 | +0.29(+0.86%) |
Aug 30, 2021 | 33.95 | 33.98 | 33.71 | 33.83 | 102,185 | +0.00(+0.00%) |
Aug 27, 2021 | 33.50 | 33.96 | 33.49 | 33.83 | 78,176 | +0.22(+0.65%) |
Aug 26, 2021 | 33.75 | 33.92 | 33.51 | 33.61 | 222,747 | -0.36(-1.06%) |
Aug 25, 2021 | 34.09 | 34.18 | 33.81 | 33.97 | 102,370 | +0.72(+2.17%) |
Aug 24, 2021 | 32.90 | 33.38 | 32.87 | 33.25 | 571,746 | +0.43(+1.31%) |
Aug 23, 2021 | 32.57 | 32.93 | 32.57 | 32.82 | 141,761 | +0.54(+1.67%) |
Aug 20, 2021 | 32.05 | 32.40 | 32.01 | 32.28 | 81,092 | +0.10(+0.31%) |
Aug 19, 2021 | 32.28 | 32.48 | 32.04 | 32.18 | 121,302 | -0.73(-2.22%) |
Aug 18, 2021 | 32.91 | 33.34 | 32.83 | 32.91 | 120,869 | -0.12(-0.36%) |
Aug 17, 2021 | 33.05 | 33.32 | 32.94 | 33.03 | 131,264 | -0.70(-2.08%) |
Aug 16, 2021 | 33.59 | 33.80 | 33.43 | 33.73 | 208,701 | -0.26(-0.76%) |
Aug 13, 2021 | 34.13 | 34.15 | 33.89 | 33.99 | 92,839 | +0.23(+0.68%) |
Aug 12, 2021 | 33.90 | 33.94 | 33.65 | 33.76 | 93,014 | -0.23(-0.68%) |
Aug 11, 2021 | 33.95 | 34.06 | 33.74 | 33.99 | 97,085 | +0.29(+0.86%) |
Aug 10, 2021 | 33.52 | 33.82 | 33.50 | 33.70 | 125,269 | +0.05(+0.15%) |
Aug 09, 2021 | 34.09 | 34.09 | 33.49 | 33.65 | 114,311 | -0.52(-1.52%) |
Aug 06, 2021 | 34.44 | 34.49 | 34.17 | 34.17 | 91,335 | -0.29(-0.84%) |
Aug 05, 2021 | 34.07 | 34.50 | 34.07 | 34.46 | 204,444 | +0.54(+1.59%) |
Aug 04, 2021 | 33.91 | 34.00 | 33.64 | 33.92 | 881,603 | -0.26(-0.76%) |
Aug 03, 2021 | 34.48 | 34.48 | 33.83 | 34.18 | 895,864 | -0.35(-1.01%) |
Aug 02, 2021 | 34.50 | 34.80 | 34.40 | 34.53 | 238,638 | +0.20(+0.60%) |
Jul 30, 2021 | 33.93 | 34.44 | 33.87 | 34.33 | 125,460 | -0.02(-0.07%) |
Jul 29, 2021 | 34.94 | 35.00 | 34.30 | 34.35 | 132,929 | +0.55(+1.63%) |
Jul 28, 2021 | 33.86 | 34.00 | 33.69 | 33.80 | 310,318 | +0.56(+1.68%) |
Jul 27, 2021 | 33.12 | 33.26 | 32.98 | 33.24 | 140,400 | +0.09(+0.26%) |
Jul 26, 2021 | 33.11 | 33.28 | 33.01 | 33.16 | 171,834 | +0.38(+1.14%) |
Jul 23, 2021 | 33.15 | 33.19 | 32.73 | 32.78 | 175,051 | +0.46(+1.42%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.20 | 32.32 | 71,294 | -0.50(-1.52%) |
Jul 21, 2021 | 32.29 | 32.83 | 32.29 | 32.82 | 183,586 | +1.31(+4.16%) |
Jul 20, 2021 | 30.53 | 31.55 | 30.44 | 31.51 | 197,328 | +1.15(+3.79%) |
Jul 19, 2021 | 31.02 | 31.11 | 30.22 | 30.36 | 540,288 | -1.99(-6.15%) |
Jul 16, 2021 | 32.76 | 32.83 | 32.33 | 32.35 | 162,119 | -0.20(-0.61%) |
Jul 15, 2021 | 32.35 | 32.63 | 32.31 | 32.55 | 400,024 | -0.27(-0.82%) |
Jul 14, 2021 | 32.88 | 33.02 | 32.70 | 32.82 | 98,375 | +0.06(+0.18%) |
Jul 13, 2021 | 32.94 | 32.97 | 32.68 | 32.76 | 80,073 | -0.52(-1.56%) |
Jul 12, 2021 | 33.49 | 33.52 | 33.08 | 33.28 | 141,264 | -0.16(-0.48%) |
Jul 09, 2021 | 33.47 | 33.54 | 33.34 | 33.44 | 90,772 | +1.18(+3.66%) |
Jul 08, 2021 | 31.94 | 32.34 | 31.73 | 32.26 | 113,009 | -0.15(-0.46%) |
Jul 07, 2021 | 32.45 | 32.59 | 32.10 | 32.41 | 180,325 | -0.44(-1.34%) |
Jul 06, 2021 | 33.26 | 33.28 | 32.60 | 32.85 | 117,008 | -0.42(-1.27%) |
Jul 02, 2021 | 33.08 | 33.41 | 32.86 | 33.27 | 129,233 | +0.78(+2.41%) |