Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.61 | 32.79 | 31.88 | 31.89 | 569,697 | -0.70(-2.14%) |
Sep 29, 2021 | 32.45 | 33.23 | 32.39 | 32.59 | 375,733 | +0.07(+0.21%) |
Sep 28, 2021 | 33.19 | 33.23 | 32.43 | 32.52 | 737,779 | -0.95(-2.84%) |
Sep 27, 2021 | 33.42 | 33.73 | 33.15 | 33.47 | 452,013 | +0.01(+0.03%) |
Sep 24, 2021 | 33.33 | 33.63 | 33.22 | 33.46 | 327,210 | -0.31(-0.91%) |
Sep 23, 2021 | 33.07 | 34.20 | 33.07 | 33.77 | 551,364 | +0.99(+3.01%) |
Sep 22, 2021 | 32.21 | 33.04 | 32.11 | 32.78 | 383,159 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.88 | 32.00 | 433,041 | -0.03(-0.11%) |
Sep 20, 2021 | 31.95 | 32.28 | 31.56 | 32.04 | 647,717 | -0.54(-1.66%) |
Sep 17, 2021 | 32.83 | 32.99 | 32.43 | 32.58 | 458,346 | -0.50(-1.51%) |
Sep 16, 2021 | 33.19 | 33.49 | 33.03 | 33.08 | 632,785 | -0.21(-0.63%) |
Sep 15, 2021 | 33.64 | 33.65 | 32.98 | 33.29 | 487,330 | -0.33(-0.99%) |
Sep 14, 2021 | 33.56 | 33.83 | 33.35 | 33.62 | 475,213 | +0.21(+0.63%) |
Sep 13, 2021 | 33.45 | 33.59 | 33.00 | 33.41 | 888,193 | +0.07(+0.21%) |
Sep 10, 2021 | 33.84 | 34.01 | 33.30 | 33.34 | 645,419 | -0.30(-0.88%) |
Sep 09, 2021 | 33.98 | 34.13 | 33.57 | 33.63 | 820,220 | -0.03(-0.08%) |
Sep 08, 2021 | 33.69 | 33.80 | 33.33 | 33.66 | 596,791 | -0.18(-0.54%) |
Sep 07, 2021 | 34.91 | 34.94 | 33.83 | 33.84 | 640,144 | -1.04(-2.98%) |
Sep 03, 2021 | 34.63 | 35.17 | 34.60 | 34.88 | 858,400 | +0.11(+0.33%) |
Sep 02, 2021 | 34.03 | 34.91 | 34.03 | 34.77 | 539,454 | +0.68(+2.00%) |
Sep 01, 2021 | 33.80 | 34.39 | 33.79 | 34.09 | 444,685 | +0.51(+1.51%) |
Aug 31, 2021 | 33.74 | 33.99 | 33.49 | 33.58 | 696,701 | -0.12(-0.36%) |
Aug 30, 2021 | 33.82 | 34.15 | 33.67 | 33.70 | 679,512 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.18 | 33.70 | 33.75 | 322,102 | +0.02(+0.05%) |
Aug 26, 2021 | 34.28 | 34.37 | 33.58 | 33.73 | 708,297 | -0.72(-2.08%) |
Aug 25, 2021 | 33.82 | 34.50 | 33.70 | 34.45 | 909,015 | +0.85(+2.54%) |
Aug 24, 2021 | 33.24 | 33.83 | 33.08 | 33.59 | 769,583 | +0.44(+1.33%) |
Aug 23, 2021 | 33.12 | 33.34 | 32.75 | 33.15 | 1,269,900 | +0.32(+0.98%) |
Aug 20, 2021 | 32.15 | 32.90 | 32.00 | 32.83 | 713,998 | +0.80(+2.51%) |
Aug 19, 2021 | 32.50 | 32.69 | 31.96 | 32.03 | 511,017 | -0.98(-2.96%) |
Aug 18, 2021 | 32.68 | 33.31 | 32.55 | 33.00 | 351,123 | +0.33(+1.01%) |
Aug 17, 2021 | 33.53 | 33.53 | 32.52 | 32.67 | 397,463 | -1.00(-2.96%) |
Aug 16, 2021 | 33.16 | 33.67 | 32.86 | 33.67 | 375,677 | +0.46(+1.38%) |
Aug 13, 2021 | 33.31 | 33.56 | 33.11 | 33.21 | 431,184 | +0.01(+0.03%) |
Aug 12, 2021 | 32.89 | 33.31 | 32.76 | 33.20 | 436,023 | +0.31(+0.95%) |
Aug 11, 2021 | 32.76 | 32.91 | 32.39 | 32.89 | 1,614,582 | +0.35(+1.06%) |
Aug 10, 2021 | 31.72 | 32.70 | 31.72 | 32.54 | 984,064 | +0.86(+2.70%) |
Aug 09, 2021 | 31.47 | 31.97 | 31.38 | 31.69 | 376,653 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,485 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.03 | 30.10 | 30.54 | 681,131 | +0.10(+0.34%) |
Aug 04, 2021 | 29.96 | 30.53 | 29.96 | 30.43 | 378,605 | +0.33(+1.09%) |
Aug 03, 2021 | 29.82 | 30.22 | 29.64 | 30.10 | 260,306 | +0.42(+1.40%) |
Aug 02, 2021 | 29.98 | 30.51 | 29.67 | 29.69 | 154,235 | -0.16(-0.55%) |
Jul 30, 2021 | 29.54 | 30.39 | 29.43 | 29.85 | 466,450 | +0.25(+0.85%) |
Jul 29, 2021 | 29.51 | 29.71 | 29.47 | 29.60 | 141,896 | +0.23(+0.77%) |
Jul 28, 2021 | 29.43 | 29.56 | 29.13 | 29.38 | 199,562 | +0.08(+0.27%) |
Jul 27, 2021 | 29.60 | 29.76 | 29.08 | 29.30 | 326,046 | -0.55(-1.83%) |
Jul 26, 2021 | 29.85 | 30.07 | 29.58 | 29.84 | 361,390 | +0.03(+0.09%) |
Jul 23, 2021 | 29.49 | 29.88 | 29.49 | 29.82 | 228,495 | +0.41(+1.38%) |
Jul 22, 2021 | 29.52 | 29.64 | 29.13 | 29.41 | 228,867 | -0.21(-0.70%) |
Jul 21, 2021 | 29.13 | 29.78 | 29.13 | 29.62 | 231,483 | +0.50(+1.72%) |
Jul 20, 2021 | 28.19 | 29.31 | 28.04 | 29.12 | 504,198 | +0.95(+3.38%) |
Jul 19, 2021 | 28.14 | 28.32 | 27.67 | 28.16 | 524,740 | -0.42(-1.45%) |
Jul 16, 2021 | 29.25 | 29.48 | 28.47 | 28.58 | 355,719 | -0.68(-2.34%) |
Jul 15, 2021 | 29.72 | 29.77 | 28.99 | 29.26 | 557,801 | -0.79(-2.62%) |
Jul 14, 2021 | 30.44 | 30.65 | 30.00 | 30.05 | 167,344 | -0.05(-0.17%) |
Jul 13, 2021 | 30.57 | 30.57 | 30.08 | 30.10 | 177,118 | -0.44(-1.45%) |
Jul 12, 2021 | 30.54 | 30.87 | 30.29 | 30.55 | 196,342 | -0.16(-0.51%) |
Jul 09, 2021 | 29.99 | 30.73 | 29.91 | 30.70 | 261,697 | +0.96(+3.23%) |
Jul 08, 2021 | 29.46 | 29.95 | 29.12 | 29.74 | 518,822 | -0.53(-1.74%) |
Jul 07, 2021 | 30.92 | 30.98 | 30.10 | 30.27 | 456,584 | -0.68(-2.21%) |
Jul 06, 2021 | 32.50 | 32.71 | 30.73 | 30.95 | 560,477 | -1.51(-4.67%) |
Jul 02, 2021 | 32.51 | 33.32 | 32.03 | 32.47 | 400,085 | +0.01(+0.03%) |