Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.60 | 32.60 | 32.25 | 32.25 | 4,645 | -0.40(-1.23%) |
Sep 29, 2021 | 32.67 | 32.67 | 32.61 | 32.65 | 808 | -0.05(-0.15%) |
Sep 28, 2021 | 33.19 | 33.20 | 32.58 | 32.70 | 9,882 | -0.53(-1.59%) |
Sep 27, 2021 | 33.35 | 33.35 | 33.23 | 33.23 | 2,969 | -0.27(-0.81%) |
Sep 24, 2021 | 33.56 | 33.56 | 33.50 | 33.50 | 1,164 | -0.23(-0.68%) |
Sep 23, 2021 | 33.75 | 33.87 | 33.73 | 33.73 | 2,552 | +0.09(+0.27%) |
Sep 22, 2021 | 33.81 | 33.81 | 33.64 | 33.64 | 3,701 | +0.11(+0.33%) |
Sep 21, 2021 | 33.79 | 33.79 | 33.46 | 33.53 | 2,563 | +0.61(+1.85%) |
Sep 20, 2021 | 32.90 | 33.06 | 32.86 | 32.92 | 4,014 | -0.80(-2.37%) |
Sep 17, 2021 | 33.82 | 33.82 | 33.55 | 33.72 | 3,693 | -0.18(-0.53%) |
Sep 16, 2021 | 33.83 | 33.90 | 33.80 | 33.90 | 637 | +0.01(+0.03%) |
Sep 15, 2021 | 33.90 | 33.91 | 33.72 | 33.89 | 2,452 | -0.15(-0.44%) |
Sep 14, 2021 | 34.01 | 34.06 | 33.90 | 34.04 | 7,578 | +0.12(+0.35%) |
Sep 13, 2021 | 34.06 | 34.06 | 33.92 | 33.92 | 1,270 | +0.10(+0.30%) |
Sep 10, 2021 | 33.91 | 33.92 | 33.82 | 33.82 | 2,438 | -0.11(-0.32%) |
Sep 09, 2021 | 34.03 | 34.06 | 33.87 | 33.93 | 19,213 | -0.20(-0.59%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.07 | 34.13 | 784 | -0.27(-0.78%) |
Sep 07, 2021 | 34.35 | 34.41 | 34.35 | 34.40 | 4,811 | +0.29(+0.85%) |
Sep 03, 2021 | 34.11 | 34.11 | 34.11 | 0 | -0.23(-0.67%) | |
Sep 02, 2021 | 34.45 | 34.45 | 34.32 | 34.34 | 1,915 | -0.04(-0.12%) |
Sep 01, 2021 | 34.27 | 34.43 | 34.27 | 34.38 | 171,406 | +0.22(+0.64%) |
Aug 31, 2021 | 34.19 | 34.20 | 34.11 | 34.16 | 4,236 | -0.06(-0.18%) |
Aug 30, 2021 | 34.10 | 34.22 | 34.02 | 34.22 | 4,388 | -0.04(-0.12%) |
Aug 27, 2021 | 34.09 | 34.26 | 34.09 | 34.26 | 2,542 | +0.28(+0.82%) |
Aug 26, 2021 | 33.93 | 34.08 | 33.92 | 33.98 | 1,480 | -0.05(-0.15%) |
Aug 25, 2021 | 33.98 | 34.03 | 33.96 | 34.03 | 4,677 | +0.13(+0.38%) |
Aug 24, 2021 | 33.91 | 33.96 | 33.90 | 33.90 | 2,676 | -0.18(-0.53%) |
Aug 23, 2021 | 34.14 | 34.14 | 34.07 | 34.08 | 3,448 | -0.08(-0.23%) |
Aug 20, 2021 | 34.16 | 34.16 | 34.15 | 34.16 | 3,067 | +0.04(+0.12%) |
Aug 19, 2021 | 33.79 | 34.12 | 33.79 | 34.12 | 5,722 | +0.04(+0.12%) |
Aug 18, 2021 | 34.04 | 34.09 | 34.04 | 34.08 | 2,085 | +0.21(+0.62%) |
Aug 17, 2021 | 34.01 | 34.02 | 33.87 | 33.87 | 4,253 | -0.26(-0.76%) |
Aug 16, 2021 | 34.00 | 34.13 | 33.81 | 34.13 | 4,790 | +0.01(+0.03%) |
Aug 13, 2021 | 34.00 | 34.13 | 34.00 | 34.12 | 1,466 | +0.21(+0.62%) |
Aug 12, 2021 | 33.84 | 33.91 | 33.84 | 33.91 | 763 | +0.23(+0.68%) |
Aug 11, 2021 | 33.80 | 33.80 | 33.68 | 33.68 | 2,404 | +0.03(+0.09%) |
Aug 10, 2021 | 33.77 | 33.77 | 33.65 | 33.65 | 4,136 | -0.09(-0.27%) |
Aug 09, 2021 | 33.70 | 33.74 | 33.70 | 33.74 | 1,532 | +0.08(+0.24%) |
Aug 06, 2021 | 33.54 | 33.71 | 33.54 | 33.66 | 4,598 | +0.06(+0.18%) |
Aug 05, 2021 | 33.74 | 33.74 | 33.57 | 33.60 | 844 | -0.10(-0.30%) |
Aug 04, 2021 | 33.77 | 33.78 | 33.70 | 33.70 | 1,893 | +0.00(+0.00%) |
Aug 03, 2021 | 33.57 | 33.70 | 33.57 | 33.70 | 1,709 | +0.55(+1.66%) |
Jul 30, 2021 | 33.15 | 33.15 | 33.15 | 0 | -0.04(-0.12%) | |
Jul 29, 2021 | 33.31 | 33.31 | 33.19 | 33.19 | 1,913 | -0.01(-0.03%) |
Jul 28, 2021 | 33.19 | 33.20 | 33.19 | 33.20 | 1,278 | +0.17(+0.51%) |
Jul 27, 2021 | 33.03 | 33.03 | 33.03 | 33.03 | 444 | -0.11(-0.33%) |
Jul 26, 2021 | 33.14 | 33.14 | 33.14 | 33.14 | 515 | +0.02(+0.06%) |
Jul 23, 2021 | 33.04 | 33.12 | 33.04 | 33.12 | 1,507 | +0.40(+1.22%) |
Jul 22, 2021 | 32.83 | 32.86 | 32.63 | 32.72 | 8,860 | -0.08(-0.24%) |
Jul 21, 2021 | 32.73 | 32.81 | 32.58 | 32.80 | 4,600 | +0.39(+1.20%) |
Jul 20, 2021 | 32.31 | 32.50 | 32.31 | 32.41 | 2,953 | +0.02(+0.06%) |
Jul 19, 2021 | 32.40 | 32.41 | 32.27 | 32.39 | 5,110 | -0.41(-1.25%) |
Jul 16, 2021 | 32.86 | 32.86 | 32.70 | 32.80 | 2,117 | -0.16(-0.49%) |
Jul 15, 2021 | 32.85 | 32.96 | 32.78 | 32.96 | 6,156 | -0.07(-0.21%) |
Jul 14, 2021 | 32.93 | 33.05 | 32.85 | 33.03 | 2,025 | +0.02(+0.06%) |
Jul 13, 2021 | 33.08 | 33.09 | 32.91 | 33.01 | 8,957 | -0.02(-0.06%) |
Jul 12, 2021 | 33.02 | 33.08 | 33.00 | 33.03 | 4,762 | +0.17(+0.52%) |
Jul 09, 2021 | 32.73 | 32.96 | 32.73 | 32.86 | 4,522 | +0.35(+1.08%) |
Jul 08, 2021 | 32.55 | 32.55 | 32.50 | 32.51 | 1,711 | -0.36(-1.10%) |
Jul 07, 2021 | 32.70 | 32.95 | 32.70 | 32.87 | 2,223 | +0.21(+0.64%) |
Jul 06, 2021 | 32.64 | 32.66 | 32.57 | 32.66 | 2,678 | +0.16(+0.49%) |
Jul 05, 2021 | 32.40 | 32.65 | 32.40 | 32.50 | 974 | -0.01(-0.03%) |