Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.17 | 37.30 | 35.84 | 36.18 | 351,788 | -0.81(-2.19%) |
Sep 29, 2021 | 35.81 | 37.14 | 35.51 | 36.98 | 491,994 | +1.30(+3.66%) |
Sep 28, 2021 | 36.19 | 36.20 | 35.41 | 35.68 | 358,316 | -0.26(-0.72%) |
Sep 27, 2021 | 35.82 | 36.70 | 35.79 | 35.94 | 278,025 | +0.44(+1.24%) |
Sep 24, 2021 | 34.72 | 35.63 | 34.72 | 35.50 | 249,958 | +0.75(+2.17%) |
Sep 23, 2021 | 33.90 | 35.01 | 33.90 | 34.74 | 362,091 | +1.29(+3.85%) |
Sep 22, 2021 | 33.43 | 33.79 | 33.17 | 33.46 | 258,042 | +1.48(+4.63%) |
Sep 21, 2021 | 32.51 | 32.51 | 31.85 | 31.98 | 282,007 | -0.18(-0.57%) |
Sep 20, 2021 | 32.32 | 33.22 | 31.32 | 32.16 | 339,111 | -1.13(-3.40%) |
Sep 17, 2021 | 32.23 | 33.36 | 32.12 | 33.29 | 1,219,597 | +0.96(+2.96%) |
Sep 16, 2021 | 33.19 | 33.19 | 32.22 | 32.34 | 339,402 | +0.11(+0.34%) |
Sep 15, 2021 | 32.17 | 33.13 | 31.67 | 32.22 | 288,848 | +0.02(+0.06%) |
Sep 14, 2021 | 33.13 | 33.13 | 32.06 | 32.21 | 353,059 | -0.82(-2.48%) |
Sep 13, 2021 | 32.86 | 33.07 | 32.33 | 33.02 | 234,360 | +0.40(+1.24%) |
Sep 10, 2021 | 33.14 | 33.33 | 32.56 | 32.62 | 232,297 | -0.38(-1.14%) |
Sep 09, 2021 | 33.36 | 33.68 | 32.87 | 33.00 | 310,188 | +0.15(+0.45%) |
Sep 08, 2021 | 32.78 | 32.93 | 32.59 | 32.85 | 198,537 | -0.17(-0.50%) |
Sep 07, 2021 | 33.09 | 33.38 | 32.87 | 33.02 | 247,654 | +0.07(+0.22%) |
Sep 03, 2021 | 32.90 | 33.22 | 32.79 | 32.94 | 186,642 | +0.07(+0.22%) |
Sep 02, 2021 | 32.93 | 33.29 | 32.73 | 32.87 | 304,832 | +0.12(+0.36%) |
Sep 01, 2021 | 33.02 | 33.05 | 32.55 | 32.75 | 204,496 | -0.27(-0.81%) |
Aug 31, 2021 | 32.76 | 33.29 | 32.62 | 33.02 | 219,029 | +0.20(+0.62%) |
Aug 30, 2021 | 33.35 | 33.35 | 32.63 | 32.81 | 250,125 | -0.49(-1.46%) |
Aug 27, 2021 | 32.21 | 33.39 | 32.21 | 33.30 | 300,537 | +1.12(+3.48%) |
Aug 26, 2021 | 32.85 | 32.90 | 32.01 | 32.18 | 211,591 | -0.36(-1.10%) |
Aug 25, 2021 | 32.50 | 33.11 | 32.36 | 32.54 | 201,873 | +0.13(+0.40%) |
Aug 24, 2021 | 32.24 | 32.54 | 32.06 | 32.41 | 107,119 | +0.15(+0.46%) |
Aug 23, 2021 | 32.26 | 32.48 | 32.06 | 32.26 | 148,525 | +0.16(+0.49%) |
Aug 20, 2021 | 31.01 | 32.11 | 31.01 | 32.11 | 154,208 | +0.95(+3.04%) |
Aug 19, 2021 | 32.65 | 32.65 | 30.88 | 31.16 | 209,812 | -0.21(-0.67%) |
Aug 18, 2021 | 31.55 | 32.13 | 31.26 | 31.37 | 172,310 | -0.28(-0.90%) |
Aug 17, 2021 | 31.40 | 31.89 | 31.30 | 31.66 | 132,793 | -0.13(-0.40%) |
Aug 16, 2021 | 31.43 | 32.02 | 30.32 | 31.78 | 155,119 | +0.06(+0.20%) |
Aug 13, 2021 | 32.20 | 32.41 | 31.62 | 31.72 | 112,043 | -0.46(-1.43%) |
Aug 12, 2021 | 32.48 | 32.54 | 31.94 | 32.18 | 157,982 | -0.26(-0.79%) |
Aug 11, 2021 | 31.99 | 32.48 | 31.84 | 32.44 | 141,513 | +0.62(+1.93%) |
Aug 10, 2021 | 31.49 | 31.98 | 31.28 | 31.82 | 124,240 | +0.28(+0.87%) |
Aug 09, 2021 | 31.60 | 32.16 | 31.26 | 31.54 | 163,546 | -0.24(-0.75%) |
Aug 06, 2021 | 31.35 | 32.18 | 31.35 | 31.78 | 135,528 | +1.01(+3.28%) |
Aug 05, 2021 | 30.16 | 30.88 | 30.08 | 30.77 | 166,850 | +0.72(+2.38%) |
Aug 04, 2021 | 30.10 | 30.57 | 29.95 | 30.06 | 139,512 | -0.52(-1.71%) |
Aug 03, 2021 | 30.32 | 30.71 | 29.75 | 30.58 | 243,357 | +0.52(+1.73%) |
Aug 02, 2021 | 30.76 | 31.59 | 30.01 | 30.06 | 210,696 | -0.58(-1.91%) |
Jul 30, 2021 | 31.24 | 31.66 | 30.40 | 30.64 | 212,778 | -0.63(-2.02%) |
Jul 29, 2021 | 30.65 | 31.53 | 30.12 | 31.27 | 176,061 | +1.11(+3.69%) |
Jul 28, 2021 | 27.12 | 30.30 | 24.92 | 30.16 | 241,889 | +0.38(+1.29%) |
Jul 27, 2021 | 29.46 | 30.08 | 29.27 | 29.78 | 164,955 | +0.10(+0.34%) |
Jul 26, 2021 | 29.41 | 30.14 | 29.41 | 29.68 | 113,254 | +0.34(+1.15%) |
Jul 23, 2021 | 29.45 | 29.76 | 28.97 | 29.34 | 165,663 | +0.23(+0.78%) |
Jul 22, 2021 | 29.94 | 30.21 | 28.92 | 29.11 | 111,414 | -0.98(-3.25%) |
Jul 21, 2021 | 29.87 | 30.39 | 29.58 | 30.09 | 164,397 | +0.64(+2.17%) |
Jul 20, 2021 | 28.66 | 30.25 | 28.54 | 29.45 | 260,959 | +0.75(+2.61%) |
Jul 19, 2021 | 29.16 | 29.31 | 28.38 | 28.70 | 229,404 | -1.08(-3.62%) |
Jul 16, 2021 | 30.94 | 31.03 | 29.70 | 29.78 | 205,972 | -0.93(-3.03%) |
Jul 15, 2021 | 30.25 | 30.95 | 30.07 | 30.71 | 213,765 | +0.26(+0.87%) |
Jul 14, 2021 | 30.82 | 31.53 | 30.31 | 30.44 | 193,087 | -0.33(-1.07%) |
Jul 13, 2021 | 31.45 | 31.70 | 30.62 | 30.77 | 132,956 | -0.71(-2.26%) |
Jul 12, 2021 | 30.77 | 31.53 | 30.47 | 31.48 | 207,260 | +0.38(+1.23%) |
Jul 09, 2021 | 30.28 | 31.15 | 30.04 | 31.10 | 227,729 | +1.41(+4.74%) |
Jul 08, 2021 | 29.93 | 30.25 | 29.45 | 29.69 | 328,295 | -0.92(-3.01%) |
Jul 07, 2021 | 30.87 | 31.21 | 30.33 | 30.62 | 373,717 | -0.45(-1.44%) |
Jul 06, 2021 | 31.98 | 32.16 | 30.84 | 31.06 | 211,868 | -1.10(-3.41%) |
Jul 02, 2021 | 32.77 | 32.77 | 32.05 | 32.16 | 99,728 | -0.58(-1.76%) |