Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.18 | 32.38 | 31.68 | 31.71 | 332,609 | -0.38(-1.18%) |
Sep 29, 2021 | 31.64 | 32.19 | 31.43 | 32.09 | 380,938 | +0.39(+1.22%) |
Sep 28, 2021 | 31.89 | 32.25 | 31.64 | 31.70 | 1,081,510 | -0.29(-0.90%) |
Sep 27, 2021 | 31.12 | 32.25 | 31.00 | 31.99 | 1,245,956 | +1.10(+3.56%) |
Sep 24, 2021 | 30.37 | 31.00 | 30.37 | 30.89 | 1,064,022 | +0.49(+1.61%) |
Sep 23, 2021 | 30.16 | 30.66 | 30.05 | 30.40 | 865,214 | +0.46(+1.54%) |
Sep 22, 2021 | 29.85 | 30.22 | 29.79 | 29.93 | 359,303 | +0.38(+1.28%) |
Sep 21, 2021 | 30.21 | 30.23 | 29.51 | 29.56 | 442,553 | -0.44(-1.48%) |
Sep 20, 2021 | 30.43 | 30.43 | 29.35 | 30.00 | 734,847 | -0.43(-1.43%) |
Sep 17, 2021 | 30.28 | 30.64 | 30.17 | 30.43 | 3,121,625 | +0.24(+0.80%) |
Sep 16, 2021 | 30.65 | 30.91 | 30.08 | 30.19 | 599,441 | -0.28(-0.91%) |
Sep 15, 2021 | 29.93 | 30.56 | 29.93 | 30.47 | 576,779 | +0.50(+1.66%) |
Sep 14, 2021 | 30.73 | 30.73 | 29.90 | 29.97 | 627,450 | -0.68(-2.23%) |
Sep 13, 2021 | 30.36 | 30.74 | 30.13 | 30.66 | 538,587 | +0.49(+1.62%) |
Sep 10, 2021 | 30.67 | 30.80 | 30.14 | 30.17 | 958,678 | -0.45(-1.48%) |
Sep 09, 2021 | 30.51 | 30.92 | 30.44 | 30.62 | 972,009 | +0.08(+0.27%) |
Sep 08, 2021 | 30.31 | 30.67 | 30.28 | 30.54 | 438,932 | +0.10(+0.33%) |
Sep 07, 2021 | 30.59 | 30.85 | 30.30 | 30.43 | 533,634 | -0.07(-0.24%) |
Sep 03, 2021 | 30.63 | 30.74 | 30.29 | 30.51 | 484,753 | -0.06(-0.21%) |
Sep 02, 2021 | 30.71 | 30.75 | 30.47 | 30.57 | 418,890 | -0.05(-0.15%) |
Sep 01, 2021 | 30.85 | 30.86 | 30.17 | 30.62 | 403,473 | -0.16(-0.51%) |
Aug 31, 2021 | 30.76 | 30.94 | 30.47 | 30.78 | 615,070 | +0.09(+0.30%) |
Aug 30, 2021 | 31.17 | 31.19 | 30.61 | 30.68 | 342,678 | -0.43(-1.40%) |
Aug 27, 2021 | 30.24 | 31.18 | 30.24 | 31.12 | 388,343 | +0.45(+1.48%) |
Aug 26, 2021 | 31.15 | 31.15 | 30.58 | 30.67 | 552,907 | -0.43(-1.40%) |
Aug 25, 2021 | 31.02 | 31.32 | 30.85 | 31.10 | 572,611 | +0.16(+0.51%) |
Aug 24, 2021 | 31.05 | 31.08 | 30.82 | 30.94 | 225,955 | +0.03(+0.09%) |
Aug 23, 2021 | 30.98 | 31.13 | 30.63 | 30.91 | 690,722 | -0.01(-0.03%) |
Aug 20, 2021 | 30.01 | 30.92 | 29.93 | 30.92 | 728,488 | +0.82(+2.73%) |
Aug 19, 2021 | 29.80 | 30.18 | 29.71 | 30.10 | 353,410 | +0.01(+0.03%) |
Aug 18, 2021 | 30.38 | 30.49 | 30.06 | 30.09 | 418,890 | -0.35(-1.15%) |
Aug 17, 2021 | 30.49 | 30.87 | 30.16 | 30.44 | 328,629 | -0.18(-0.60%) |
Aug 16, 2021 | 30.67 | 30.89 | 30.35 | 30.63 | 317,546 | -0.29(-0.93%) |
Aug 13, 2021 | 31.03 | 31.03 | 30.59 | 30.91 | 302,660 | -0.06(-0.18%) |
Aug 12, 2021 | 31.19 | 31.28 | 30.92 | 30.97 | 215,934 | -0.18(-0.56%) |
Aug 11, 2021 | 30.61 | 31.15 | 30.44 | 31.15 | 1,021,944 | +0.61(+2.00%) |
Aug 10, 2021 | 30.06 | 30.59 | 29.82 | 30.54 | 433,449 | +0.40(+1.32%) |
Aug 09, 2021 | 30.29 | 30.43 | 29.93 | 30.14 | 355,373 | -0.27(-0.88%) |
Aug 06, 2021 | 30.19 | 30.65 | 30.10 | 30.41 | 357,051 | +0.66(+2.21%) |
Aug 05, 2021 | 29.35 | 29.79 | 29.29 | 29.75 | 311,636 | +0.57(+1.96%) |
Aug 04, 2021 | 29.01 | 29.34 | 28.80 | 29.18 | 325,735 | -0.19(-0.66%) |
Aug 03, 2021 | 29.31 | 29.49 | 28.85 | 29.37 | 405,670 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.28 | 29.24 | 29.26 | 434,707 | -0.35(-1.18%) |
Jul 30, 2021 | 29.68 | 30.14 | 29.51 | 29.61 | 380,234 | -0.20(-0.68%) |
Jul 29, 2021 | 29.82 | 29.98 | 29.51 | 29.81 | 254,065 | +0.31(+1.06%) |
Jul 28, 2021 | 28.92 | 29.74 | 28.92 | 29.50 | 281,921 | +0.33(+1.13%) |
Jul 27, 2021 | 29.07 | 29.26 | 28.87 | 29.17 | 1,258,860 | -0.19(-0.66%) |
Jul 26, 2021 | 29.30 | 29.57 | 29.11 | 29.36 | 245,793 | +0.21(+0.72%) |
Jul 23, 2021 | 29.00 | 29.24 | 28.77 | 29.15 | 318,868 | +0.45(+1.57%) |
Jul 22, 2021 | 29.10 | 29.20 | 28.54 | 28.70 | 398,035 | -0.55(-1.88%) |
Jul 21, 2021 | 29.26 | 29.59 | 28.80 | 29.25 | 479,942 | +0.30(+1.05%) |
Jul 20, 2021 | 28.36 | 29.59 | 28.36 | 28.95 | 688,074 | +0.61(+2.14%) |
Jul 19, 2021 | 28.77 | 28.83 | 28.10 | 28.34 | 520,062 | -0.88(-3.01%) |
Jul 16, 2021 | 29.73 | 29.73 | 29.13 | 29.22 | 590,365 | -0.30(-1.03%) |
Jul 15, 2021 | 28.65 | 29.73 | 28.50 | 29.53 | 857,250 | +0.70(+2.42%) |
Jul 14, 2021 | 27.82 | 28.89 | 27.82 | 28.83 | 773,139 | +1.05(+3.76%) |
Jul 13, 2021 | 28.53 | 28.53 | 27.76 | 27.78 | 317,082 | -0.89(-3.10%) |
Jul 12, 2021 | 28.28 | 28.71 | 26.62 | 28.67 | 293,618 | +0.05(+0.19%) |
Jul 09, 2021 | 27.94 | 28.68 | 27.85 | 28.62 | 406,852 | +1.16(+4.21%) |
Jul 08, 2021 | 27.57 | 27.79 | 27.22 | 27.46 | 400,999 | -0.49(-1.74%) |
Jul 07, 2021 | 27.71 | 28.18 | 27.70 | 27.95 | 354,211 | -0.02(-0.07%) |
Jul 06, 2021 | 28.90 | 28.90 | 27.69 | 27.97 | 310,716 | -1.16(-3.97%) |
Jul 02, 2021 | 29.34 | 29.50 | 29.05 | 29.12 | 775,372 | -0.14(-0.47%) |