Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.20 | 32.39 | 31.97 | 32.06 | 149,581 | -0.01(-0.03%) |
Sep 29, 2021 | 31.88 | 32.29 | 31.77 | 32.07 | 157,518 | -0.08(-0.25%) |
Sep 28, 2021 | 32.20 | 32.33 | 31.94 | 32.15 | 2,161,230 | -0.24(-0.74%) |
Sep 27, 2021 | 32.28 | 32.42 | 31.99 | 32.39 | 89,250 | +0.83(+2.63%) |
Sep 24, 2021 | 30.99 | 31.61 | 30.99 | 31.56 | 128,235 | -0.65(-2.02%) |
Sep 23, 2021 | 31.57 | 32.37 | 31.50 | 32.21 | 214,273 | +1.12(+3.60%) |
Sep 22, 2021 | 31.12 | 31.52 | 31.06 | 31.09 | 280,806 | +0.80(+2.64%) |
Sep 21, 2021 | 30.37 | 30.52 | 30.01 | 30.29 | 117,321 | +0.21(+0.70%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.70 | 30.08 | 141,412 | -1.52(-4.81%) |
Sep 17, 2021 | 32.09 | 32.11 | 31.41 | 31.60 | 123,508 | -0.60(-1.86%) |
Sep 16, 2021 | 32.23 | 32.23 | 31.79 | 32.20 | 184,622 | +0.17(+0.53%) |
Sep 15, 2021 | 31.78 | 32.03 | 31.64 | 32.03 | 1,450,389 | +0.59(+1.88%) |
Sep 14, 2021 | 31.96 | 32.01 | 31.36 | 31.44 | 89,191 | -0.47(-1.49%) |
Sep 13, 2021 | 31.81 | 32.00 | 31.68 | 31.91 | 115,144 | +0.77(+2.49%) |
Sep 10, 2021 | 31.52 | 31.52 | 31.08 | 31.14 | 282,916 | -0.57(-1.80%) |
Sep 09, 2021 | 31.53 | 31.89 | 31.53 | 31.71 | 162,145 | +0.11(+0.35%) |
Sep 08, 2021 | 31.66 | 31.93 | 31.51 | 31.60 | 142,648 | -0.46(-1.43%) |
Sep 07, 2021 | 32.20 | 32.32 | 32.06 | 32.06 | 80,242 | -0.05(-0.16%) |
Sep 03, 2021 | 32.20 | 32.21 | 31.95 | 32.11 | 90,070 | -0.33(-1.02%) |
Sep 02, 2021 | 32.07 | 32.60 | 32.07 | 32.44 | 134,711 | -0.03(-0.09%) |
Sep 01, 2021 | 32.19 | 32.59 | 32.08 | 32.47 | 218,894 | +0.83(+2.62%) |
Aug 31, 2021 | 31.33 | 31.80 | 31.33 | 31.64 | 316,953 | +0.59(+1.90%) |
Aug 30, 2021 | 31.40 | 31.62 | 30.95 | 31.05 | 392,675 | -0.69(-2.17%) |
Aug 27, 2021 | 31.32 | 31.74 | 31.09 | 31.74 | 82,735 | +0.29(+0.94%) |
Aug 26, 2021 | 31.65 | 31.82 | 31.40 | 31.45 | 224,665 | -0.53(-1.66%) |
Aug 25, 2021 | 31.49 | 32.01 | 31.49 | 31.98 | 152,506 | +0.74(+2.35%) |
Aug 24, 2021 | 31.01 | 31.34 | 31.00 | 31.24 | 88,692 | +0.18(+0.60%) |
Aug 23, 2021 | 31.09 | 31.11 | 30.74 | 31.05 | 112,416 | +0.38(+1.22%) |
Aug 20, 2021 | 30.13 | 30.70 | 30.13 | 30.68 | 224,723 | +0.30(+0.99%) |
Aug 19, 2021 | 30.41 | 30.77 | 30.32 | 30.38 | 176,622 | -0.57(-1.84%) |
Aug 18, 2021 | 30.64 | 31.39 | 30.64 | 30.95 | 150,494 | +0.02(+0.06%) |
Aug 17, 2021 | 31.33 | 31.33 | 30.74 | 30.93 | 168,607 | -0.93(-2.92%) |
Aug 16, 2021 | 31.80 | 31.86 | 31.56 | 31.86 | 213,624 | -0.24(-0.76%) |
Aug 13, 2021 | 32.08 | 32.24 | 31.95 | 32.10 | 248,058 | -0.01(-0.02%) |
Aug 12, 2021 | 32.24 | 32.24 | 31.89 | 32.11 | 273,253 | -0.27(-0.83%) |
Aug 11, 2021 | 32.01 | 32.40 | 32.01 | 32.38 | 212,491 | +0.65(+2.05%) |
Aug 10, 2021 | 31.30 | 31.84 | 31.30 | 31.73 | 155,535 | -0.21(-0.66%) |
Aug 09, 2021 | 31.93 | 32.02 | 31.61 | 31.94 | 203,386 | -0.07(-0.22%) |
Aug 06, 2021 | 31.51 | 32.01 | 31.51 | 32.01 | 121,037 | +1.00(+3.22%) |
Aug 05, 2021 | 30.85 | 31.12 | 30.82 | 31.01 | 168,022 | +0.32(+1.04%) |
Aug 04, 2021 | 30.50 | 30.91 | 30.50 | 30.69 | 146,838 | +0.00(+0.00%) |
Aug 03, 2021 | 30.32 | 30.71 | 30.19 | 30.69 | 624,923 | +0.49(+1.62%) |
Aug 02, 2021 | 30.44 | 30.72 | 30.16 | 30.20 | 180,020 | -0.32(-1.05%) |
Jul 30, 2021 | 30.56 | 30.95 | 30.49 | 30.52 | 236,421 | -0.49(-1.58%) |
Jul 29, 2021 | 30.87 | 31.19 | 30.82 | 31.01 | 879,601 | +0.65(+2.14%) |
Jul 28, 2021 | 30.22 | 30.47 | 29.99 | 30.36 | 191,386 | +0.07(+0.23%) |
Jul 27, 2021 | 29.88 | 30.47 | 29.88 | 30.29 | 161,854 | -0.15(-0.49%) |
Jul 26, 2021 | 30.26 | 30.69 | 30.02 | 30.44 | 164,770 | +0.64(+2.15%) |
Jul 23, 2021 | 30.00 | 30.00 | 29.69 | 29.80 | 339,529 | +0.48(+1.64%) |
Jul 22, 2021 | 29.74 | 29.80 | 29.32 | 29.32 | 159,603 | -0.44(-1.48%) |
Jul 21, 2021 | 29.10 | 29.88 | 29.10 | 29.76 | 432,197 | +0.90(+3.12%) |
Jul 20, 2021 | 27.94 | 28.87 | 27.94 | 28.86 | 207,018 | +0.87(+3.11%) |
Jul 19, 2021 | 28.38 | 28.39 | 27.89 | 27.99 | 290,454 | -1.29(-4.40%) |
Jul 16, 2021 | 29.75 | 29.92 | 29.24 | 29.28 | 110,612 | -0.66(-2.21%) |
Jul 15, 2021 | 29.70 | 30.03 | 29.69 | 29.94 | 119,626 | -0.45(-1.48%) |
Jul 14, 2021 | 30.20 | 30.49 | 30.16 | 30.39 | 96,448 | +0.31(+1.03%) |
Jul 13, 2021 | 30.16 | 30.31 | 29.92 | 30.08 | 337,129 | -0.29(-0.95%) |
Jul 12, 2021 | 30.00 | 30.40 | 29.79 | 30.37 | 155,342 | +0.09(+0.30%) |
Jul 09, 2021 | 30.13 | 30.36 | 29.83 | 30.28 | 872,029 | +1.03(+3.52%) |
Jul 08, 2021 | 29.59 | 29.69 | 29.12 | 29.25 | 1,378,487 | -0.85(-2.82%) |
Jul 07, 2021 | 30.18 | 30.62 | 29.89 | 30.10 | 292,049 | -0.75(-2.43%) |
Jul 06, 2021 | 31.34 | 31.53 | 30.64 | 30.85 | 180,419 | -0.34(-1.09%) |
Jul 02, 2021 | 31.45 | 31.50 | 31.02 | 31.19 | 104,551 | -0.59(-1.85%) |