Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.80 | 32.98 | 32.06 | 32.07 | 566,450 | -0.70(-2.14%) |
Sep 29, 2021 | 32.63 | 33.42 | 32.57 | 32.77 | 373,592 | +0.07(+0.21%) |
Sep 28, 2021 | 33.38 | 33.42 | 32.62 | 32.70 | 733,574 | -0.96(-2.84%) |
Sep 27, 2021 | 33.61 | 33.92 | 33.34 | 33.66 | 449,437 | +0.01(+0.03%) |
Sep 24, 2021 | 33.52 | 33.82 | 33.41 | 33.65 | 325,345 | -0.31(-0.91%) |
Sep 23, 2021 | 33.26 | 34.40 | 33.26 | 33.96 | 548,222 | +0.99(+3.01%) |
Sep 22, 2021 | 32.40 | 33.23 | 32.30 | 32.97 | 380,975 | +0.78(+2.43%) |
Sep 21, 2021 | 32.51 | 32.51 | 32.06 | 32.18 | 430,573 | -0.04(-0.11%) |
Sep 20, 2021 | 32.13 | 32.47 | 31.74 | 32.22 | 644,025 | -0.54(-1.66%) |
Sep 17, 2021 | 33.02 | 33.18 | 32.62 | 32.76 | 455,734 | -0.50(-1.51%) |
Sep 16, 2021 | 33.38 | 33.68 | 33.22 | 33.27 | 629,179 | -0.21(-0.63%) |
Sep 15, 2021 | 33.84 | 33.84 | 33.17 | 33.48 | 484,553 | -0.33(-0.99%) |
Sep 14, 2021 | 33.75 | 34.02 | 33.54 | 33.81 | 472,505 | +0.21(+0.63%) |
Sep 13, 2021 | 33.64 | 33.78 | 33.19 | 33.60 | 883,131 | +0.07(+0.21%) |
Sep 10, 2021 | 34.03 | 34.21 | 33.49 | 33.53 | 641,740 | -0.30(-0.88%) |
Sep 09, 2021 | 34.17 | 34.33 | 33.77 | 33.83 | 815,545 | -0.03(-0.08%) |
Sep 08, 2021 | 33.88 | 33.99 | 33.52 | 33.85 | 593,390 | -0.18(-0.54%) |
Sep 07, 2021 | 35.11 | 35.14 | 34.02 | 34.04 | 636,496 | -1.05(-2.98%) |
Sep 03, 2021 | 34.83 | 35.37 | 34.80 | 35.08 | 853,508 | +0.11(+0.33%) |
Sep 02, 2021 | 34.22 | 35.11 | 34.22 | 34.97 | 536,380 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.58 | 33.99 | 34.28 | 442,151 | +0.51(+1.51%) |
Aug 31, 2021 | 33.93 | 34.19 | 33.68 | 33.77 | 692,730 | -0.12(-0.36%) |
Aug 30, 2021 | 34.01 | 34.35 | 33.87 | 33.90 | 675,639 | -0.04(-0.13%) |
Aug 27, 2021 | 33.90 | 34.37 | 33.90 | 33.94 | 320,267 | +0.02(+0.05%) |
Aug 26, 2021 | 34.48 | 34.57 | 33.77 | 33.92 | 704,260 | -0.72(-2.08%) |
Aug 25, 2021 | 34.01 | 34.70 | 33.89 | 34.64 | 903,835 | +0.86(+2.54%) |
Aug 24, 2021 | 33.43 | 34.03 | 33.27 | 33.78 | 765,197 | +0.44(+1.33%) |
Aug 23, 2021 | 33.31 | 33.53 | 32.94 | 33.34 | 1,262,662 | +0.32(+0.98%) |
Aug 20, 2021 | 32.33 | 33.08 | 32.18 | 33.02 | 709,929 | +0.81(+2.51%) |
Aug 19, 2021 | 32.69 | 32.88 | 32.15 | 32.21 | 508,104 | -0.98(-2.96%) |
Aug 18, 2021 | 32.87 | 33.51 | 32.74 | 33.19 | 349,122 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.86 | 395,198 | -1.00(-2.96%) |
Aug 16, 2021 | 33.35 | 33.86 | 33.04 | 33.86 | 373,536 | +0.46(+1.38%) |
Aug 13, 2021 | 33.50 | 33.75 | 33.30 | 33.40 | 428,727 | +0.01(+0.03%) |
Aug 12, 2021 | 33.08 | 33.50 | 32.95 | 33.39 | 433,538 | +0.31(+0.95%) |
Aug 11, 2021 | 32.95 | 33.10 | 32.57 | 33.08 | 1,605,380 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.89 | 31.90 | 32.73 | 978,455 | +0.86(+2.70%) |
Aug 09, 2021 | 31.65 | 32.16 | 31.56 | 31.87 | 374,507 | +0.10(+0.33%) |
Aug 06, 2021 | 31.31 | 32.93 | 30.98 | 31.76 | 589,109 | +1.05(+3.43%) |
Aug 05, 2021 | 30.73 | 31.21 | 30.28 | 30.71 | 677,249 | +0.10(+0.34%) |
Aug 04, 2021 | 30.13 | 30.70 | 30.13 | 30.61 | 376,447 | +0.33(+1.09%) |
Aug 03, 2021 | 29.99 | 30.40 | 29.81 | 30.28 | 258,823 | +0.42(+1.40%) |
Aug 02, 2021 | 30.15 | 30.69 | 29.84 | 29.86 | 153,356 | -0.17(-0.55%) |
Jul 30, 2021 | 29.71 | 30.56 | 29.60 | 30.02 | 463,791 | +0.25(+0.85%) |
Jul 29, 2021 | 29.68 | 29.88 | 29.64 | 29.77 | 141,087 | +0.23(+0.77%) |
Jul 28, 2021 | 29.60 | 29.73 | 29.29 | 29.55 | 198,425 | +0.08(+0.27%) |
Jul 27, 2021 | 29.77 | 29.93 | 29.24 | 29.47 | 324,188 | -0.55(-1.83%) |
Jul 26, 2021 | 30.02 | 30.24 | 29.75 | 30.02 | 359,330 | +0.03(+0.09%) |
Jul 23, 2021 | 29.66 | 30.05 | 29.66 | 29.99 | 227,193 | +0.41(+1.38%) |
Jul 22, 2021 | 29.68 | 29.81 | 29.30 | 29.58 | 227,563 | -0.21(-0.70%) |
Jul 21, 2021 | 29.29 | 29.95 | 29.29 | 29.79 | 230,164 | +0.50(+1.72%) |
Jul 20, 2021 | 28.35 | 29.48 | 28.20 | 29.28 | 501,324 | +0.96(+3.38%) |
Jul 19, 2021 | 28.30 | 28.48 | 27.83 | 28.33 | 521,749 | -0.42(-1.45%) |
Jul 16, 2021 | 29.41 | 29.65 | 28.63 | 28.74 | 353,691 | -0.69(-2.34%) |
Jul 15, 2021 | 29.89 | 29.95 | 29.15 | 29.43 | 554,622 | -0.79(-2.62%) |
Jul 14, 2021 | 30.62 | 30.82 | 30.17 | 30.22 | 166,391 | -0.05(-0.17%) |
Jul 13, 2021 | 30.75 | 30.75 | 30.25 | 30.28 | 176,109 | -0.44(-1.45%) |
Jul 12, 2021 | 30.71 | 31.05 | 30.47 | 30.72 | 195,223 | -0.16(-0.51%) |
Jul 09, 2021 | 30.16 | 30.90 | 30.08 | 30.88 | 260,206 | +0.97(+3.23%) |
Jul 08, 2021 | 29.63 | 30.12 | 29.28 | 29.91 | 515,865 | -0.53(-1.74%) |
Jul 07, 2021 | 31.09 | 31.16 | 30.27 | 30.44 | 453,982 | -0.69(-2.21%) |
Jul 06, 2021 | 32.69 | 32.90 | 30.90 | 31.13 | 557,282 | -1.52(-4.67%) |
Jul 02, 2021 | 32.70 | 33.51 | 32.21 | 32.65 | 397,805 | +0.01(+0.03%) |