Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.87 | 32.97 | 32.09 | 32.16 | 66,379 | -0.51(-1.56%) |
Sep 29, 2021 | 32.08 | 32.71 | 31.92 | 32.67 | 65,011 | +0.68(+2.12%) |
Sep 28, 2021 | 32.93 | 32.93 | 31.84 | 31.99 | 102,285 | -0.84(-2.57%) |
Sep 27, 2021 | 31.98 | 33.13 | 31.98 | 32.84 | 102,862 | +0.82(+2.55%) |
Sep 24, 2021 | 32.34 | 32.47 | 31.88 | 32.02 | 87,814 | -0.14(-0.43%) |
Sep 23, 2021 | 31.26 | 32.54 | 31.26 | 32.16 | 117,627 | +1.16(+3.74%) |
Sep 22, 2021 | 30.59 | 31.55 | 30.59 | 31.00 | 118,037 | +0.46(+1.52%) |
Sep 21, 2021 | 30.87 | 30.87 | 30.22 | 30.54 | 89,510 | -0.26(-0.84%) |
Sep 20, 2021 | 30.67 | 31.09 | 30.19 | 30.80 | 148,471 | -0.57(-1.83%) |
Sep 17, 2021 | 29.88 | 31.49 | 29.56 | 31.37 | 660,278 | +1.31(+4.35%) |
Sep 16, 2021 | 30.19 | 30.39 | 29.13 | 30.07 | 218,151 | +0.04(+0.12%) |
Sep 15, 2021 | 29.67 | 30.45 | 29.45 | 30.03 | 186,877 | +0.24(+0.81%) |
Sep 14, 2021 | 30.69 | 30.69 | 29.62 | 29.79 | 136,165 | -0.86(-2.81%) |
Sep 13, 2021 | 30.63 | 31.01 | 30.13 | 30.65 | 133,173 | -0.17(-0.54%) |
Sep 10, 2021 | 32.30 | 32.60 | 30.75 | 30.82 | 130,089 | -1.30(-4.04%) |
Sep 09, 2021 | 32.96 | 33.09 | 32.11 | 32.11 | 82,873 | -0.92(-2.78%) |
Sep 08, 2021 | 32.58 | 33.20 | 32.58 | 33.03 | 172,537 | +0.20(+0.62%) |
Sep 07, 2021 | 32.76 | 33.26 | 32.37 | 32.83 | 140,035 | +0.19(+0.60%) |
Sep 03, 2021 | 34.27 | 34.27 | 32.54 | 32.63 | 118,428 | -1.80(-5.22%) |
Sep 02, 2021 | 34.64 | 34.78 | 34.04 | 34.43 | 128,824 | +0.01(+0.03%) |
Sep 01, 2021 | 34.31 | 34.49 | 33.68 | 34.42 | 97,729 | +0.09(+0.27%) |
Aug 31, 2021 | 33.08 | 34.40 | 33.02 | 34.33 | 157,148 | +1.36(+4.13%) |
Aug 30, 2021 | 33.16 | 33.16 | 32.74 | 32.97 | 90,732 | -0.18(-0.53%) |
Aug 27, 2021 | 31.92 | 33.33 | 31.92 | 33.14 | 96,153 | +1.24(+3.89%) |
Aug 26, 2021 | 32.34 | 32.44 | 31.81 | 31.90 | 59,522 | -0.34(-1.06%) |
Aug 25, 2021 | 32.09 | 32.45 | 31.84 | 32.24 | 77,175 | +0.11(+0.35%) |
Aug 24, 2021 | 32.34 | 32.62 | 32.06 | 32.13 | 78,096 | -0.09(-0.29%) |
Aug 23, 2021 | 31.98 | 32.67 | 31.98 | 32.23 | 127,743 | +0.40(+1.25%) |
Aug 20, 2021 | 30.60 | 31.87 | 30.26 | 31.83 | 888,030 | +1.03(+3.34%) |
Aug 19, 2021 | 30.99 | 31.12 | 30.65 | 30.80 | 72,506 | -0.51(-1.63%) |
Aug 18, 2021 | 31.56 | 31.97 | 31.18 | 31.31 | 75,809 | -0.25(-0.79%) |
Aug 17, 2021 | 31.92 | 31.94 | 31.10 | 31.56 | 47,131 | -0.45(-1.42%) |
Aug 16, 2021 | 31.84 | 32.16 | 31.16 | 32.01 | 82,820 | -0.07(-0.23%) |
Aug 13, 2021 | 32.24 | 32.47 | 31.79 | 32.09 | 55,465 | -0.09(-0.29%) |
Aug 12, 2021 | 32.34 | 32.68 | 31.87 | 32.18 | 82,857 | +0.00(+0.00%) |
Aug 11, 2021 | 31.81 | 32.23 | 31.58 | 32.18 | 71,363 | +0.40(+1.25%) |
Aug 10, 2021 | 31.01 | 31.78 | 30.62 | 31.78 | 58,614 | +0.74(+2.39%) |
Aug 09, 2021 | 31.71 | 31.71 | 30.99 | 31.04 | 53,687 | -0.67(-2.11%) |
Aug 06, 2021 | 31.50 | 31.73 | 31.38 | 31.71 | 66,167 | +0.38(+1.20%) |
Aug 05, 2021 | 31.09 | 31.40 | 30.94 | 31.33 | 78,700 | +0.41(+1.34%) |
Aug 04, 2021 | 31.03 | 31.39 | 30.22 | 30.92 | 175,792 | -0.43(-1.38%) |
Aug 03, 2021 | 31.00 | 31.52 | 30.21 | 31.35 | 146,137 | +0.37(+1.19%) |
Aug 02, 2021 | 31.99 | 32.70 | 30.82 | 30.98 | 179,038 | -0.89(-2.80%) |
Jul 30, 2021 | 32.24 | 33.10 | 31.74 | 31.87 | 273,225 | +0.31(+0.99%) |
Jul 29, 2021 | 31.52 | 32.18 | 31.30 | 31.56 | 86,880 | +0.15(+0.47%) |
Jul 28, 2021 | 31.22 | 31.54 | 30.40 | 31.41 | 79,702 | +0.40(+1.28%) |
Jul 27, 2021 | 30.42 | 31.12 | 29.70 | 31.02 | 183,205 | +0.43(+1.42%) |
Jul 26, 2021 | 30.45 | 31.72 | 30.23 | 30.59 | 87,451 | +0.18(+0.61%) |
Jul 23, 2021 | 30.52 | 30.63 | 30.15 | 30.40 | 79,034 | +0.20(+0.67%) |
Jul 22, 2021 | 31.60 | 31.77 | 30.12 | 30.20 | 91,743 | -1.47(-4.65%) |
Jul 21, 2021 | 31.58 | 32.32 | 31.49 | 31.67 | 77,234 | +0.34(+1.09%) |
Jul 20, 2021 | 30.87 | 32.22 | 30.87 | 31.33 | 122,065 | +0.46(+1.49%) |
Jul 19, 2021 | 31.12 | 31.21 | 30.22 | 30.87 | 128,788 | -0.09(-0.30%) |
Jul 16, 2021 | 32.10 | 32.34 | 30.89 | 30.96 | 80,955 | -0.87(-2.72%) |
Jul 15, 2021 | 31.62 | 32.11 | 31.41 | 31.83 | 104,456 | -0.01(-0.03%) |
Jul 14, 2021 | 31.94 | 32.24 | 31.72 | 31.84 | 61,450 | -0.01(-0.03%) |
Jul 13, 2021 | 32.39 | 32.58 | 31.81 | 31.85 | 85,126 | -0.74(-2.26%) |
Jul 12, 2021 | 31.76 | 32.66 | 31.42 | 32.58 | 119,714 | +0.70(+2.20%) |
Jul 09, 2021 | 31.36 | 32.22 | 31.36 | 31.88 | 65,654 | +0.75(+2.40%) |
Jul 08, 2021 | 30.90 | 31.41 | 30.68 | 31.14 | 108,217 | -0.36(-1.14%) |
Jul 07, 2021 | 31.47 | 32.55 | 31.18 | 31.50 | 75,199 | +0.13(+0.41%) |
Jul 06, 2021 | 32.41 | 32.58 | 31.19 | 31.37 | 112,805 | -0.90(-2.80%) |
Jul 02, 2021 | 32.95 | 32.95 | 32.10 | 32.27 | 81,724 | -0.54(-1.66%) |