Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.18 | 37.31 | 35.85 | 36.19 | 351,700 | -0.81(-2.19%) |
Sep 29, 2021 | 35.82 | 37.15 | 35.51 | 36.99 | 491,870 | +1.31(+3.66%) |
Sep 28, 2021 | 36.20 | 36.21 | 35.42 | 35.69 | 358,226 | -0.26(-0.72%) |
Sep 27, 2021 | 35.83 | 36.71 | 35.80 | 35.95 | 277,955 | +0.44(+1.24%) |
Sep 24, 2021 | 34.72 | 35.64 | 34.72 | 35.51 | 249,895 | +0.75(+2.17%) |
Sep 23, 2021 | 33.91 | 35.02 | 33.91 | 34.75 | 362,000 | +1.29(+3.84%) |
Sep 22, 2021 | 33.44 | 33.80 | 33.18 | 33.46 | 257,977 | +1.48(+4.63%) |
Sep 21, 2021 | 32.52 | 32.52 | 31.86 | 31.98 | 281,936 | -0.18(-0.57%) |
Sep 20, 2021 | 32.32 | 33.23 | 31.33 | 32.17 | 339,026 | -1.13(-3.39%) |
Sep 17, 2021 | 32.24 | 33.37 | 32.13 | 33.30 | 1,219,291 | +0.96(+2.96%) |
Sep 16, 2021 | 33.20 | 33.20 | 32.23 | 32.34 | 339,317 | +0.11(+0.34%) |
Sep 15, 2021 | 32.18 | 33.14 | 31.68 | 32.23 | 288,775 | +0.02(+0.06%) |
Sep 14, 2021 | 33.13 | 33.13 | 32.07 | 32.21 | 352,971 | -0.82(-2.48%) |
Sep 13, 2021 | 32.87 | 33.08 | 32.33 | 33.03 | 234,301 | +0.40(+1.24%) |
Sep 10, 2021 | 33.15 | 33.34 | 32.56 | 32.63 | 232,239 | -0.38(-1.14%) |
Sep 09, 2021 | 33.36 | 33.69 | 32.88 | 33.01 | 310,110 | +0.15(+0.45%) |
Sep 08, 2021 | 32.78 | 32.94 | 32.60 | 32.86 | 198,487 | -0.17(-0.50%) |
Sep 07, 2021 | 33.10 | 33.39 | 32.88 | 33.02 | 247,592 | +0.07(+0.22%) |
Sep 03, 2021 | 32.91 | 33.23 | 32.80 | 32.95 | 186,595 | +0.07(+0.22%) |
Sep 02, 2021 | 32.94 | 33.30 | 32.74 | 32.88 | 304,755 | +0.12(+0.36%) |
Sep 01, 2021 | 33.03 | 33.06 | 32.55 | 32.76 | 204,444 | -0.27(-0.81%) |
Aug 31, 2021 | 32.77 | 33.30 | 32.63 | 33.02 | 218,974 | +0.20(+0.62%) |
Aug 30, 2021 | 33.35 | 33.35 | 32.64 | 32.82 | 250,062 | -0.49(-1.46%) |
Aug 27, 2021 | 32.21 | 33.40 | 32.21 | 33.31 | 300,462 | +1.12(+3.48%) |
Aug 26, 2021 | 32.86 | 32.90 | 32.02 | 32.19 | 211,538 | -0.36(-1.10%) |
Aug 25, 2021 | 32.51 | 33.12 | 32.37 | 32.55 | 201,822 | +0.13(+0.40%) |
Aug 24, 2021 | 32.25 | 32.55 | 32.07 | 32.42 | 107,092 | +0.15(+0.46%) |
Aug 23, 2021 | 32.27 | 32.49 | 32.07 | 32.27 | 148,488 | +0.16(+0.49%) |
Aug 20, 2021 | 31.02 | 32.11 | 31.02 | 32.11 | 154,169 | +0.95(+3.04%) |
Aug 19, 2021 | 32.66 | 32.66 | 30.89 | 31.17 | 209,759 | -0.21(-0.67%) |
Aug 18, 2021 | 31.56 | 32.14 | 31.27 | 31.38 | 172,266 | -0.28(-0.90%) |
Aug 17, 2021 | 31.41 | 31.90 | 31.30 | 31.66 | 132,759 | -0.13(-0.40%) |
Aug 16, 2021 | 31.44 | 32.03 | 30.33 | 31.79 | 155,080 | +0.06(+0.20%) |
Aug 13, 2021 | 32.21 | 32.42 | 31.63 | 31.73 | 112,015 | -0.46(-1.43%) |
Aug 12, 2021 | 32.49 | 32.55 | 31.95 | 32.19 | 157,943 | -0.26(-0.79%) |
Aug 11, 2021 | 31.99 | 32.49 | 31.85 | 32.44 | 141,478 | +0.62(+1.93%) |
Aug 10, 2021 | 31.50 | 31.99 | 31.29 | 31.83 | 124,209 | +0.28(+0.87%) |
Aug 09, 2021 | 31.61 | 32.17 | 31.27 | 31.55 | 163,504 | -0.24(-0.75%) |
Aug 06, 2021 | 31.36 | 32.19 | 31.36 | 31.79 | 135,493 | +1.01(+3.28%) |
Aug 05, 2021 | 30.16 | 30.89 | 30.09 | 30.78 | 166,808 | +0.72(+2.38%) |
Aug 04, 2021 | 30.11 | 30.58 | 29.95 | 30.06 | 139,477 | -0.52(-1.71%) |
Aug 03, 2021 | 30.32 | 30.72 | 29.76 | 30.59 | 243,296 | +0.52(+1.73%) |
Aug 02, 2021 | 30.77 | 31.60 | 30.02 | 30.07 | 210,643 | -0.58(-1.91%) |
Jul 30, 2021 | 31.25 | 31.67 | 30.41 | 30.65 | 212,724 | -0.63(-2.02%) |
Jul 29, 2021 | 30.66 | 31.54 | 30.13 | 31.28 | 176,017 | +1.11(+3.69%) |
Jul 28, 2021 | 27.13 | 30.30 | 24.93 | 30.17 | 241,828 | +0.38(+1.29%) |
Jul 27, 2021 | 29.46 | 30.09 | 29.28 | 29.78 | 164,914 | +0.10(+0.34%) |
Jul 26, 2021 | 29.42 | 30.15 | 29.42 | 29.68 | 113,226 | +0.34(+1.15%) |
Jul 23, 2021 | 29.45 | 29.77 | 28.98 | 29.35 | 165,621 | +0.23(+0.78%) |
Jul 22, 2021 | 29.95 | 30.22 | 28.93 | 29.12 | 111,386 | -0.98(-3.25%) |
Jul 21, 2021 | 29.88 | 30.40 | 29.58 | 30.09 | 164,356 | +0.64(+2.17%) |
Jul 20, 2021 | 28.67 | 30.26 | 28.55 | 29.45 | 260,893 | +0.75(+2.61%) |
Jul 19, 2021 | 29.16 | 29.32 | 28.39 | 28.71 | 229,346 | -1.08(-3.62%) |
Jul 16, 2021 | 30.94 | 31.04 | 29.71 | 29.78 | 205,920 | -0.93(-3.03%) |
Jul 15, 2021 | 30.26 | 30.95 | 30.08 | 30.72 | 213,711 | +0.26(+0.87%) |
Jul 14, 2021 | 30.83 | 31.54 | 30.31 | 30.45 | 193,039 | -0.33(-1.07%) |
Jul 13, 2021 | 31.46 | 31.71 | 30.62 | 30.78 | 132,922 | -0.71(-2.26%) |
Jul 12, 2021 | 30.78 | 31.54 | 30.48 | 31.49 | 207,208 | +0.38(+1.23%) |
Jul 09, 2021 | 30.29 | 31.15 | 30.05 | 31.11 | 227,671 | +1.41(+4.74%) |
Jul 08, 2021 | 29.94 | 30.26 | 29.45 | 29.70 | 328,213 | -0.92(-3.01%) |
Jul 07, 2021 | 30.88 | 31.22 | 30.34 | 30.62 | 373,623 | -0.45(-1.44%) |
Jul 06, 2021 | 31.99 | 32.17 | 30.85 | 31.07 | 211,815 | -1.10(-3.41%) |
Jul 02, 2021 | 32.78 | 32.78 | 32.05 | 32.17 | 99,703 | -0.58(-1.76%) |