Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.07 | 33.07 | 32.32 | 32.34 | 124,414 | -0.48(-1.46%) |
Sep 29, 2021 | 32.56 | 33.01 | 32.50 | 32.82 | 86,249 | +0.32(+0.98%) |
Sep 28, 2021 | 33.02 | 33.05 | 32.39 | 32.50 | 171,412 | -0.53(-1.60%) |
Sep 27, 2021 | 32.63 | 33.38 | 32.63 | 33.03 | 142,795 | +0.42(+1.29%) |
Sep 24, 2021 | 31.86 | 32.84 | 31.86 | 32.61 | 263,592 | +0.49(+1.53%) |
Sep 23, 2021 | 32.03 | 32.29 | 31.93 | 32.12 | 593,397 | +0.29(+0.91%) |
Sep 22, 2021 | 31.72 | 32.20 | 31.67 | 31.83 | 242,982 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.04 | 31.39 | 31.72 | 158,960 | +0.02(+0.06%) |
Sep 20, 2021 | 32.13 | 32.53 | 31.38 | 31.70 | 174,404 | -1.04(-3.18%) |
Sep 17, 2021 | 32.87 | 32.98 | 32.29 | 32.74 | 648,770 | -0.06(-0.18%) |
Sep 16, 2021 | 32.64 | 32.96 | 32.34 | 32.80 | 138,647 | +0.13(+0.40%) |
Sep 15, 2021 | 32.39 | 32.82 | 32.09 | 32.67 | 154,820 | +0.41(+1.27%) |
Sep 14, 2021 | 32.94 | 32.96 | 32.16 | 32.26 | 134,567 | -0.56(-1.71%) |
Sep 13, 2021 | 33.17 | 33.17 | 32.34 | 32.82 | 132,500 | -0.07(-0.21%) |
Sep 10, 2021 | 33.63 | 33.63 | 32.89 | 32.89 | 137,051 | -0.58(-1.73%) |
Sep 09, 2021 | 33.63 | 33.97 | 33.47 | 33.47 | 143,052 | -0.27(-0.80%) |
Sep 08, 2021 | 33.54 | 33.94 | 33.54 | 33.74 | 144,078 | +0.06(+0.18%) |
Sep 07, 2021 | 34.19 | 34.19 | 33.67 | 33.68 | 140,360 | -0.53(-1.55%) |
Sep 03, 2021 | 34.22 | 34.46 | 34.09 | 34.21 | 89,146 | -0.27(-0.78%) |
Sep 02, 2021 | 34.64 | 34.85 | 34.45 | 34.48 | 121,827 | +0.19(+0.55%) |
Sep 01, 2021 | 34.05 | 34.45 | 33.86 | 34.29 | 106,509 | +0.18(+0.53%) |
Aug 31, 2021 | 33.60 | 34.15 | 33.51 | 34.11 | 125,734 | +0.31(+0.92%) |
Aug 30, 2021 | 33.95 | 34.09 | 33.75 | 33.80 | 108,110 | -0.12(-0.35%) |
Aug 27, 2021 | 33.16 | 34.08 | 33.16 | 33.92 | 164,397 | +0.79(+2.38%) |
Aug 26, 2021 | 33.23 | 33.66 | 32.93 | 33.13 | 132,703 | +0.04(+0.12%) |
Aug 25, 2021 | 33.11 | 33.43 | 32.91 | 33.09 | 127,561 | -0.08(-0.24%) |
Aug 24, 2021 | 33.54 | 33.73 | 33.10 | 33.17 | 79,947 | -0.39(-1.16%) |
Aug 23, 2021 | 33.29 | 33.66 | 33.13 | 33.56 | 134,420 | +0.54(+1.64%) |
Aug 20, 2021 | 32.35 | 33.22 | 32.35 | 33.02 | 209,939 | +0.55(+1.69%) |
Aug 19, 2021 | 32.06 | 32.52 | 31.96 | 32.47 | 111,414 | +0.11(+0.34%) |
Aug 18, 2021 | 32.65 | 32.99 | 32.32 | 32.36 | 98,281 | -0.32(-0.98%) |
Aug 17, 2021 | 32.48 | 32.91 | 32.31 | 32.68 | 96,449 | -0.07(-0.21%) |
Aug 16, 2021 | 32.15 | 32.79 | 32.04 | 32.75 | 83,775 | +0.36(+1.11%) |
Aug 13, 2021 | 32.74 | 32.89 | 32.39 | 32.39 | 123,550 | -0.25(-0.77%) |
Aug 12, 2021 | 33.19 | 33.23 | 32.61 | 32.64 | 163,953 | -0.66(-1.98%) |
Aug 11, 2021 | 32.95 | 33.31 | 32.77 | 33.30 | 123,028 | +0.35(+1.06%) |
Aug 10, 2021 | 32.50 | 33.04 | 32.41 | 32.95 | 83,481 | +0.35(+1.07%) |
Aug 09, 2021 | 32.73 | 32.87 | 32.39 | 32.60 | 82,355 | -0.30(-0.91%) |
Aug 06, 2021 | 32.86 | 33.08 | 32.77 | 32.90 | 90,268 | +0.34(+1.04%) |
Aug 05, 2021 | 32.31 | 32.66 | 32.20 | 32.56 | 75,673 | +0.26(+0.80%) |
Aug 04, 2021 | 32.26 | 32.60 | 32.21 | 32.30 | 94,586 | -0.32(-0.98%) |
Aug 03, 2021 | 32.61 | 33.31 | 32.47 | 32.62 | 157,618 | +0.11(+0.34%) |
Aug 02, 2021 | 32.51 | 32.80 | 32.33 | 32.51 | 468,675 | +0.17(+0.53%) |
Jul 30, 2021 | 31.49 | 32.44 | 31.49 | 32.34 | 238,020 | +0.78(+2.47%) |
Jul 29, 2021 | 31.54 | 31.59 | 31.16 | 31.56 | 120,110 | +0.33(+1.06%) |
Jul 28, 2021 | 31.16 | 31.46 | 30.68 | 31.23 | 99,341 | +0.13(+0.42%) |
Jul 27, 2021 | 30.96 | 31.40 | 30.79 | 31.10 | 148,184 | -0.16(-0.51%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.19 | 31.26 | 85,227 | +0.02(+0.06%) |
Jul 23, 2021 | 30.79 | 31.31 | 30.79 | 31.24 | 86,147 | +0.46(+1.49%) |
Jul 22, 2021 | 31.38 | 31.59 | 30.76 | 30.78 | 124,852 | -0.81(-2.56%) |
Jul 21, 2021 | 31.81 | 32.08 | 31.47 | 31.59 | 79,132 | +0.03(+0.10%) |
Jul 20, 2021 | 31.21 | 32.01 | 31.21 | 31.56 | 197,936 | +0.51(+1.64%) |
Jul 19, 2021 | 31.34 | 31.69 | 30.90 | 31.05 | 121,023 | -0.58(-1.83%) |
Jul 16, 2021 | 31.95 | 32.03 | 31.62 | 31.63 | 79,664 | -0.06(-0.19%) |
Jul 15, 2021 | 31.50 | 31.88 | 31.46 | 31.69 | 68,420 | -0.06(-0.19%) |
Jul 14, 2021 | 31.88 | 31.95 | 31.66 | 31.75 | 68,181 | +0.07(+0.22%) |
Jul 13, 2021 | 32.10 | 32.14 | 31.66 | 31.68 | 124,398 | -0.67(-2.07%) |
Jul 12, 2021 | 31.94 | 32.35 | 31.87 | 32.35 | 115,454 | +0.21(+0.65%) |
Jul 09, 2021 | 32.13 | 32.38 | 31.95 | 32.14 | 85,512 | +0.33(+1.04%) |
Jul 08, 2021 | 31.88 | 32.19 | 31.58 | 31.81 | 91,622 | -0.37(-1.15%) |
Jul 07, 2021 | 32.21 | 32.78 | 32.07 | 32.18 | 135,689 | -0.15(-0.46%) |
Jul 06, 2021 | 32.97 | 32.97 | 32.05 | 32.33 | 92,923 | -0.55(-1.67%) |
Jul 02, 2021 | 33.08 | 33.08 | 32.77 | 32.88 | 139,276 | -0.25(-0.75%) |