Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.88 | 33.25 | 31.51 | 31.54 | 512,656 | -1.05(-3.22%) |
Sep 29, 2021 | 32.89 | 32.89 | 31.35 | 32.59 | 591,678 | +0.16(+0.49%) |
Sep 28, 2021 | 32.43 | 32.89 | 31.69 | 32.43 | 412,531 | +0.00(+0.00%) |
Sep 27, 2021 | 31.36 | 32.80 | 31.18 | 32.43 | 453,763 | +1.30(+4.18%) |
Sep 24, 2021 | 31.70 | 32.09 | 31.10 | 31.13 | 485,587 | -0.90(-2.81%) |
Sep 23, 2021 | 31.86 | 32.44 | 31.76 | 32.03 | 419,507 | +0.29(+0.91%) |
Sep 22, 2021 | 31.81 | 32.35 | 31.68 | 31.74 | 496,411 | +0.75(+2.42%) |
Sep 21, 2021 | 32.03 | 32.10 | 30.29 | 30.99 | 734,333 | -0.93(-2.91%) |
Sep 20, 2021 | 30.90 | 32.11 | 30.70 | 31.92 | 865,740 | -0.29(-0.90%) |
Sep 17, 2021 | 32.98 | 33.04 | 32.23 | 32.21 | 3,295,229 | -0.76(-2.31%) |
Sep 16, 2021 | 34.62 | 34.88 | 32.87 | 32.97 | 685,438 | -1.88(-5.39%) |
Sep 15, 2021 | 33.59 | 35.15 | 33.53 | 34.85 | 666,422 | +1.29(+3.84%) |
Sep 14, 2021 | 35.00 | 35.00 | 33.51 | 33.56 | 835,978 | -1.34(-3.84%) |
Sep 13, 2021 | 35.02 | 35.39 | 34.44 | 34.90 | 716,740 | +0.40(+1.16%) |
Sep 10, 2021 | 34.86 | 35.61 | 34.48 | 34.50 | 660,267 | -0.28(-0.81%) |
Sep 09, 2021 | 34.75 | 35.61 | 34.75 | 34.78 | 583,714 | +0.14(+0.40%) |
Sep 08, 2021 | 35.19 | 35.47 | 34.49 | 34.64 | 552,878 | -0.75(-2.12%) |
Sep 07, 2021 | 34.21 | 36.48 | 34.21 | 35.39 | 871,034 | +1.11(+3.24%) |
Sep 03, 2021 | 34.61 | 35.14 | 34.23 | 34.28 | 732,772 | -0.35(-1.01%) |
Sep 02, 2021 | 35.43 | 35.75 | 34.63 | 34.63 | 573,210 | -0.46(-1.31%) |
Sep 01, 2021 | 34.35 | 35.57 | 33.67 | 35.09 | 605,907 | +0.60(+1.74%) |
Aug 31, 2021 | 35.75 | 36.00 | 34.30 | 34.49 | 993,150 | -1.48(-4.11%) |
Aug 30, 2021 | 36.38 | 36.49 | 35.64 | 35.97 | 353,128 | -0.01(-0.03%) |
Aug 27, 2021 | 34.51 | 36.55 | 34.51 | 35.98 | 699,420 | +1.66(+4.84%) |
Aug 26, 2021 | 34.75 | 35.39 | 34.31 | 34.32 | 576,259 | -0.63(-1.80%) |
Aug 25, 2021 | 35.22 | 35.57 | 34.91 | 34.95 | 361,351 | -0.24(-0.68%) |
Aug 24, 2021 | 34.82 | 35.48 | 34.82 | 35.19 | 503,579 | +0.73(+2.12%) |
Aug 23, 2021 | 35.30 | 35.35 | 34.30 | 34.46 | 631,380 | -0.19(-0.55%) |
Aug 20, 2021 | 34.49 | 35.22 | 34.00 | 34.65 | 622,276 | +0.34(+0.99%) |
Aug 19, 2021 | 33.88 | 34.78 | 33.74 | 34.31 | 591,476 | -0.58(-1.66%) |
Aug 18, 2021 | 34.59 | 35.35 | 34.44 | 34.89 | 478,810 | -0.22(-0.63%) |
Aug 17, 2021 | 33.91 | 35.12 | 33.73 | 35.11 | 654,327 | +0.62(+1.80%) |
Aug 16, 2021 | 34.82 | 35.13 | 34.10 | 34.49 | 528,814 | -1.04(-2.93%) |
Aug 13, 2021 | 35.20 | 36.01 | 35.00 | 35.53 | 516,586 | +0.31(+0.88%) |
Aug 12, 2021 | 36.47 | 36.55 | 35.00 | 35.22 | 523,449 | -1.38(-3.77%) |
Aug 11, 2021 | 36.12 | 36.77 | 35.31 | 36.60 | 705,012 | +0.50(+1.39%) |
Aug 10, 2021 | 35.00 | 36.45 | 34.30 | 36.10 | 900,072 | +1.79(+5.22%) |
Aug 09, 2021 | 33.46 | 34.61 | 33.09 | 34.31 | 535,240 | +0.38(+1.12%) |
Aug 06, 2021 | 33.30 | 34.17 | 33.17 | 33.93 | 755,367 | +0.94(+2.85%) |
Aug 05, 2021 | 31.77 | 33.29 | 31.53 | 32.99 | 773,943 | +1.24(+3.91%) |
Aug 04, 2021 | 33.71 | 34.42 | 31.74 | 31.75 | 695,311 | -2.84(-8.21%) |
Aug 03, 2021 | 33.71 | 35.05 | 32.71 | 34.59 | 874,769 | -0.83(-2.34%) |
Aug 02, 2021 | 36.13 | 37.02 | 35.01 | 35.42 | 725,386 | -0.52(-1.45%) |
Jul 30, 2021 | 36.58 | 37.62 | 35.71 | 35.94 | 615,786 | -0.98(-2.65%) |
Jul 29, 2021 | 35.61 | 37.23 | 35.57 | 36.92 | 575,156 | +2.00(+5.73%) |
Jul 28, 2021 | 34.62 | 35.48 | 34.03 | 34.92 | 477,325 | +1.05(+3.10%) |
Jul 27, 2021 | 33.76 | 34.54 | 33.39 | 33.87 | 345,378 | -0.47(-1.37%) |
Jul 26, 2021 | 33.71 | 34.43 | 33.33 | 34.34 | 308,108 | +1.00(+3.00%) |
Jul 23, 2021 | 33.24 | 33.45 | 32.53 | 33.34 | 284,135 | +0.61(+1.86%) |
Jul 22, 2021 | 33.44 | 33.59 | 32.18 | 32.73 | 497,533 | -1.11(-3.28%) |
Jul 21, 2021 | 33.16 | 34.03 | 33.04 | 33.84 | 354,257 | +1.32(+4.06%) |
Jul 20, 2021 | 31.63 | 33.08 | 31.25 | 32.52 | 1,200,536 | +1.03(+3.27%) |
Jul 19, 2021 | 31.78 | 32.10 | 30.70 | 31.49 | 1,083,263 | -1.50(-4.55%) |
Jul 16, 2021 | 33.79 | 33.88 | 32.70 | 32.99 | 515,160 | -0.28(-0.84%) |
Jul 15, 2021 | 33.58 | 34.48 | 33.11 | 33.27 | 826,282 | -0.58(-1.71%) |
Jul 14, 2021 | 34.60 | 35.09 | 33.64 | 33.85 | 790,558 | -0.43(-1.25%) |
Jul 13, 2021 | 35.51 | 35.94 | 34.01 | 34.28 | 866,846 | -1.67(-4.65%) |
Jul 12, 2021 | 35.21 | 36.45 | 35.15 | 35.95 | 464,632 | +0.01(+0.03%) |
Jul 09, 2021 | 35.09 | 36.61 | 35.00 | 35.94 | 459,735 | +1.68(+4.90%) |
Jul 08, 2021 | 33.92 | 35.09 | 33.64 | 34.26 | 536,257 | -0.72(-2.06%) |
Jul 07, 2021 | 34.63 | 35.51 | 34.28 | 34.98 | 587,525 | +0.25(+0.72%) |
Jul 06, 2021 | 35.87 | 35.87 | 34.04 | 34.73 | 798,082 | -0.97(-2.72%) |
Jul 02, 2021 | 35.83 | 36.05 | 35.17 | 35.70 | 433,548 | +0.10(+0.28%) |