Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.69 | 33.45 | 32.32 | 33.13 | 1,193,604 | +0.43(+1.31%) |
Sep 29, 2021 | 33.21 | 33.21 | 32.50 | 32.70 | 855,724 | -0.43(-1.30%) |
Sep 28, 2021 | 33.85 | 33.93 | 32.99 | 33.13 | 1,899,094 | -0.30(-0.90%) |
Sep 27, 2021 | 33.18 | 33.97 | 33.00 | 33.43 | 1,339,516 | +1.12(+3.47%) |
Sep 24, 2021 | 32.00 | 32.53 | 31.66 | 32.31 | 778,331 | -0.03(-0.09%) |
Sep 23, 2021 | 31.84 | 32.65 | 31.64 | 32.34 | 1,580,264 | +0.42(+1.32%) |
Sep 22, 2021 | 30.64 | 32.53 | 30.44 | 31.92 | 2,614,524 | +1.88(+6.26%) |
Sep 21, 2021 | 30.16 | 30.43 | 29.35 | 30.04 | 993,046 | +0.25(+0.84%) |
Sep 20, 2021 | 29.60 | 30.52 | 29.30 | 29.79 | 1,617,134 | -0.90(-2.93%) |
Sep 17, 2021 | 30.58 | 31.35 | 30.55 | 30.69 | 2,740,879 | -0.03(-0.10%) |
Sep 16, 2021 | 31.12 | 31.18 | 30.46 | 30.72 | 1,606,761 | -0.33(-1.06%) |
Sep 15, 2021 | 30.50 | 31.24 | 30.30 | 31.05 | 1,573,341 | +0.97(+3.22%) |
Sep 14, 2021 | 31.13 | 31.13 | 30.03 | 30.08 | 1,329,707 | -0.59(-1.92%) |
Sep 13, 2021 | 30.00 | 30.82 | 29.95 | 30.67 | 1,375,690 | +1.14(+3.86%) |
Sep 10, 2021 | 30.48 | 30.49 | 29.36 | 29.53 | 1,126,258 | -0.41(-1.37%) |
Sep 09, 2021 | 29.98 | 30.67 | 29.50 | 29.94 | 1,689,539 | -0.34(-1.12%) |
Sep 08, 2021 | 31.13 | 31.22 | 30.20 | 30.28 | 1,321,897 | -0.72(-2.32%) |
Sep 07, 2021 | 30.69 | 31.82 | 30.64 | 31.00 | 1,365,042 | +0.27(+0.88%) |
Sep 03, 2021 | 31.50 | 31.81 | 30.52 | 30.73 | 1,508,121 | -0.71(-2.26%) |
Sep 02, 2021 | 31.73 | 32.17 | 31.25 | 31.44 | 1,375,773 | +0.25(+0.80%) |
Sep 01, 2021 | 32.39 | 32.54 | 30.96 | 31.19 | 1,622,349 | -1.14(-3.53%) |
Aug 31, 2021 | 31.80 | 32.71 | 31.64 | 32.33 | 2,003,791 | +0.27(+0.84%) |
Aug 30, 2021 | 32.82 | 33.04 | 32.03 | 32.06 | 1,562,671 | -0.51(-1.57%) |
Aug 27, 2021 | 31.20 | 33.11 | 31.20 | 32.57 | 1,960,847 | +1.69(+5.47%) |
Aug 26, 2021 | 31.00 | 31.20 | 30.36 | 30.88 | 2,358,736 | -0.63(-2.00%) |
Aug 25, 2021 | 31.24 | 32.01 | 30.95 | 31.51 | 1,371,586 | +0.44(+1.42%) |
Aug 24, 2021 | 30.70 | 31.20 | 30.52 | 31.07 | 1,460,319 | +0.68(+2.24%) |
Aug 23, 2021 | 29.74 | 30.43 | 29.70 | 30.39 | 1,774,292 | +1.53(+5.30%) |
Aug 20, 2021 | 27.92 | 29.19 | 27.76 | 28.86 | 2,495,425 | +0.62(+2.20%) |
Aug 19, 2021 | 28.27 | 28.48 | 27.83 | 28.24 | 2,159,782 | -0.61(-2.11%) |
Aug 18, 2021 | 29.76 | 30.06 | 28.81 | 28.85 | 2,095,900 | -0.85(-2.86%) |
Aug 17, 2021 | 29.51 | 30.14 | 29.39 | 29.70 | 1,592,141 | -0.18(-0.60%) |
Aug 16, 2021 | 29.92 | 30.26 | 29.55 | 29.88 | 2,400,114 | -0.51(-1.68%) |
Aug 13, 2021 | 30.09 | 30.93 | 30.07 | 30.39 | 2,882,908 | +0.27(+0.90%) |
Aug 12, 2021 | 30.25 | 30.66 | 29.68 | 30.12 | 2,335,268 | +0.19(+0.63%) |
Aug 11, 2021 | 29.75 | 30.03 | 29.20 | 29.93 | 1,695,980 | +0.47(+1.60%) |
Aug 10, 2021 | 29.00 | 29.46 | 28.73 | 29.46 | 1,843,873 | +0.70(+2.43%) |
Aug 09, 2021 | 28.47 | 28.89 | 27.98 | 28.76 | 1,989,113 | -0.26(-0.90%) |
Aug 06, 2021 | 30.01 | 30.11 | 28.93 | 29.02 | 2,276,105 | -0.38(-1.29%) |
Aug 05, 2021 | 29.09 | 30.33 | 28.89 | 29.40 | 2,337,317 | +0.80(+2.80%) |
Aug 04, 2021 | 28.61 | 29.30 | 28.06 | 28.60 | 3,091,506 | -0.96(-3.25%) |
Aug 03, 2021 | 28.18 | 29.61 | 27.83 | 29.56 | 3,423,613 | +0.62(+2.14%) |
Aug 02, 2021 | 29.57 | 30.39 | 28.91 | 28.94 | 1,489,016 | -0.46(-1.56%) |
Jul 30, 2021 | 29.25 | 29.70 | 28.98 | 29.40 | 1,352,220 | -0.19(-0.64%) |
Jul 29, 2021 | 30.35 | 30.54 | 29.45 | 29.59 | 1,682,530 | -0.23(-0.77%) |
Jul 28, 2021 | 29.33 | 30.17 | 28.99 | 29.82 | 1,529,006 | +0.70(+2.40%) |
Jul 27, 2021 | 29.13 | 29.31 | 28.56 | 29.12 | 1,601,277 | +0.09(+0.31%) |
Jul 26, 2021 | 28.21 | 29.24 | 28.21 | 29.03 | 1,236,954 | +0.92(+3.27%) |
Jul 23, 2021 | 28.00 | 28.23 | 27.67 | 28.11 | 1,319,572 | +0.14(+0.50%) |
Jul 22, 2021 | 28.50 | 28.52 | 27.74 | 27.97 | 1,486,771 | -0.83(-2.88%) |
Jul 21, 2021 | 28.30 | 29.27 | 28.19 | 28.80 | 1,762,335 | +1.06(+3.82%) |
Jul 20, 2021 | 27.59 | 28.26 | 27.28 | 27.74 | 2,149,486 | +0.15(+0.54%) |
Jul 19, 2021 | 27.67 | 28.09 | 27.16 | 27.59 | 2,541,746 | -1.22(-4.23%) |
Jul 16, 2021 | 30.04 | 30.05 | 28.71 | 28.81 | 1,915,529 | -0.83(-2.80%) |
Jul 15, 2021 | 29.57 | 30.03 | 29.34 | 29.64 | 2,681,431 | -0.41(-1.36%) |
Jul 14, 2021 | 30.57 | 31.25 | 29.92 | 30.05 | 2,439,161 | -1.15(-3.69%) |
Jul 13, 2021 | 31.18 | 31.43 | 30.67 | 31.20 | 1,458,118 | -0.31(-0.98%) |
Jul 12, 2021 | 31.10 | 32.01 | 30.73 | 31.51 | 1,552,322 | -0.16(-0.51%) |
Jul 09, 2021 | 31.42 | 31.77 | 30.92 | 31.67 | 1,998,204 | +0.82(+2.66%) |
Jul 08, 2021 | 30.30 | 31.56 | 30.24 | 30.85 | 3,364,208 | -0.30(-0.96%) |
Jul 07, 2021 | 30.98 | 31.57 | 30.10 | 31.15 | 2,903,485 | -0.02(-0.06%) |
Jul 06, 2021 | 32.42 | 32.42 | 30.85 | 31.17 | 2,829,025 | -1.42(-4.36%) |
Jul 02, 2021 | 33.00 | 33.09 | 32.25 | 32.59 | 1,711,435 | -0.45(-1.36%) |