Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.58 | 33.40 | 32.22 | 32.23 | 1,787,665 | +0.04(+0.12%) |
Sep 29, 2021 | 33.60 | 33.79 | 31.83 | 32.19 | 2,221,267 | -1.39(-4.14%) |
Sep 28, 2021 | 34.63 | 34.75 | 32.85 | 33.58 | 2,384,842 | -1.51(-4.30%) |
Sep 27, 2021 | 33.96 | 35.15 | 33.82 | 35.09 | 2,645,227 | +0.94(+2.75%) |
Sep 24, 2021 | 32.00 | 34.28 | 32.00 | 34.15 | 3,667,751 | +1.97(+6.12%) |
Sep 23, 2021 | 31.94 | 32.43 | 31.65 | 32.18 | 2,039,730 | +0.67(+2.13%) |
Sep 22, 2021 | 31.71 | 32.10 | 31.46 | 31.51 | 1,692,028 | +0.36(+1.16%) |
Sep 21, 2021 | 32.03 | 32.41 | 30.85 | 31.15 | 2,219,963 | -0.49(-1.55%) |
Sep 20, 2021 | 32.70 | 33.50 | 30.89 | 31.64 | 4,240,550 | -2.47(-7.24%) |
Sep 17, 2021 | 33.96 | 34.59 | 33.50 | 34.11 | 4,625,147 | +0.14(+0.41%) |
Sep 16, 2021 | 34.79 | 34.90 | 33.88 | 33.97 | 1,954,933 | -1.19(-3.38%) |
Sep 15, 2021 | 34.33 | 35.35 | 34.03 | 35.16 | 2,570,578 | +1.12(+3.29%) |
Sep 14, 2021 | 34.33 | 35.20 | 33.50 | 34.04 | 6,142,999 | -1.58(-4.44%) |
Sep 13, 2021 | 34.75 | 35.98 | 34.67 | 35.62 | 3,044,779 | +1.51(+4.43%) |
Sep 10, 2021 | 33.78 | 34.52 | 33.53 | 34.11 | 1,969,260 | +0.74(+2.22%) |
Sep 09, 2021 | 32.70 | 33.83 | 32.63 | 33.37 | 1,550,646 | +0.59(+1.80%) |
Sep 08, 2021 | 34.22 | 34.46 | 32.70 | 32.78 | 1,456,522 | -1.70(-4.93%) |
Sep 07, 2021 | 34.50 | 35.59 | 34.15 | 34.48 | 1,426,086 | +0.11(+0.32%) |
Sep 03, 2021 | 34.71 | 34.77 | 33.37 | 34.37 | 1,195,816 | -0.24(-0.69%) |
Sep 02, 2021 | 33.92 | 35.10 | 33.50 | 34.61 | 2,519,837 | +1.39(+4.18%) |
Sep 01, 2021 | 33.75 | 33.76 | 32.42 | 33.22 | 1,531,366 | -0.35(-1.04%) |
Aug 31, 2021 | 33.22 | 33.80 | 32.49 | 33.57 | 1,184,050 | +0.15(+0.45%) |
Aug 30, 2021 | 34.00 | 34.09 | 32.88 | 33.42 | 1,052,229 | -0.30(-0.89%) |
Aug 27, 2021 | 32.35 | 33.76 | 32.24 | 33.72 | 1,094,603 | +1.44(+4.46%) |
Aug 26, 2021 | 33.21 | 33.93 | 32.25 | 32.28 | 1,229,029 | -0.99(-2.98%) |
Aug 25, 2021 | 33.58 | 33.95 | 32.92 | 33.27 | 1,958,416 | -0.02(-0.06%) |
Aug 24, 2021 | 32.35 | 33.38 | 31.88 | 33.29 | 2,054,424 | +1.60(+5.05%) |
Aug 23, 2021 | 31.40 | 32.49 | 31.27 | 31.69 | 4,666,576 | +0.78(+2.52%) |
Aug 20, 2021 | 32.10 | 32.59 | 30.70 | 30.91 | 3,346,245 | -1.23(-3.83%) |
Aug 19, 2021 | 32.56 | 33.46 | 32.05 | 32.14 | 2,784,629 | -1.23(-3.69%) |
Aug 18, 2021 | 33.05 | 34.17 | 32.06 | 33.37 | 3,311,529 | +0.36(+1.09%) |
Aug 17, 2021 | 33.92 | 33.98 | 32.42 | 33.01 | 4,399,444 | -0.97(-2.85%) |
Aug 16, 2021 | 36.26 | 36.26 | 33.71 | 33.98 | 4,262,958 | -2.77(-7.54%) |
Aug 13, 2021 | 38.02 | 38.19 | 36.62 | 36.75 | 1,854,507 | -1.29(-3.39%) |
Aug 12, 2021 | 38.30 | 38.57 | 36.86 | 38.04 | 1,966,901 | +0.05(+0.13%) |
Aug 11, 2021 | 38.21 | 38.52 | 36.61 | 37.99 | 2,888,479 | +0.24(+0.64%) |
Aug 10, 2021 | 39.50 | 39.67 | 37.28 | 37.75 | 3,305,047 | -1.39(-3.55%) |
Aug 09, 2021 | 37.62 | 39.89 | 36.97 | 39.14 | 2,874,145 | +2.00(+5.39%) |
Aug 06, 2021 | 38.00 | 40.68 | 36.32 | 37.14 | 4,433,295 | +0.99(+2.74%) |
Aug 05, 2021 | 35.75 | 36.47 | 35.23 | 36.15 | 2,011,104 | +0.52(+1.46%) |
Aug 04, 2021 | 37.07 | 37.61 | 35.58 | 35.63 | 1,722,799 | -1.74(-4.66%) |
Aug 03, 2021 | 37.67 | 37.84 | 36.74 | 37.37 | 1,186,364 | -0.30(-0.80%) |
Aug 02, 2021 | 38.40 | 38.60 | 37.30 | 37.67 | 1,318,042 | +0.05(+0.13%) |
Jul 30, 2021 | 37.74 | 38.52 | 36.53 | 37.62 | 1,688,481 | -0.47(-1.23%) |
Jul 29, 2021 | 36.85 | 39.04 | 36.85 | 38.09 | 3,517,987 | +1.64(+4.50%) |
Jul 28, 2021 | 36.21 | 36.73 | 35.30 | 36.45 | 1,959,668 | +0.41(+1.14%) |
Jul 27, 2021 | 35.74 | 36.29 | 34.05 | 36.04 | 3,204,544 | +0.29(+0.81%) |
Jul 26, 2021 | 35.56 | 36.35 | 34.71 | 35.75 | 1,306,794 | +0.15(+0.42%) |
Jul 23, 2021 | 34.94 | 35.65 | 33.96 | 35.60 | 1,549,124 | +1.29(+3.76%) |
Jul 22, 2021 | 34.40 | 34.90 | 33.87 | 34.31 | 999,115 | -0.40(-1.15%) |
Jul 21, 2021 | 34.45 | 35.65 | 34.20 | 34.71 | 1,527,022 | +1.18(+3.52%) |
Jul 20, 2021 | 32.50 | 33.88 | 31.60 | 33.53 | 1,628,858 | +0.91(+2.79%) |
Jul 19, 2021 | 31.22 | 33.33 | 30.64 | 32.62 | 2,644,766 | -0.47(-1.42%) |
Jul 16, 2021 | 34.65 | 35.49 | 32.62 | 33.09 | 2,262,524 | -1.37(-3.98%) |
Jul 15, 2021 | 34.78 | 35.54 | 33.65 | 34.46 | 1,989,850 | -0.56(-1.60%) |
Jul 14, 2021 | 36.09 | 36.86 | 34.16 | 35.02 | 2,998,195 | -0.72(-2.01%) |
Jul 13, 2021 | 37.75 | 37.76 | 35.59 | 35.74 | 1,886,561 | -2.34(-6.14%) |
Jul 12, 2021 | 36.75 | 38.64 | 36.47 | 38.08 | 2,337,120 | +1.22(+3.31%) |
Jul 09, 2021 | 37.01 | 37.32 | 36.20 | 36.86 | 1,352,969 | +0.15(+0.41%) |
Jul 08, 2021 | 34.25 | 36.74 | 33.75 | 36.71 | 2,132,671 | +0.19(+0.52%) |
Jul 07, 2021 | 37.50 | 37.86 | 34.72 | 36.52 | 2,305,477 | -0.80(-2.14%) |
Jul 06, 2021 | 37.91 | 38.48 | 36.41 | 37.32 | 2,082,968 | -0.24(-0.64%) |
Jul 02, 2021 | 37.62 | 38.83 | 37.15 | 37.56 | 1,550,513 | -0.14(-0.37%) |