Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.64 | 30.64 | 30.37 | 30.42 | 764,500 | -0.05(-0.16%) |
Sep 29, 2021 | 30.50 | 30.59 | 30.43 | 30.47 | 799,480 | -0.04(-0.13%) |
Sep 28, 2021 | 30.71 | 30.71 | 30.42 | 30.51 | 804,082 | -0.41(-1.33%) |
Sep 27, 2021 | 30.79 | 30.94 | 30.75 | 30.92 | 611,115 | +0.32(+1.05%) |
Sep 24, 2021 | 30.58 | 30.73 | 30.58 | 30.60 | 494,472 | -1.01(-3.20%) |
Sep 23, 2021 | 31.56 | 31.67 | 31.51 | 31.61 | 332,228 | +0.35(+1.12%) |
Sep 22, 2021 | 31.26 | 31.54 | 31.26 | 31.26 | 503,464 | +0.27(+0.87%) |
Sep 21, 2021 | 31.16 | 31.16 | 30.96 | 30.99 | 440,148 | +0.17(+0.55%) |
Sep 20, 2021 | 30.75 | 30.90 | 30.57 | 30.82 | 996,784 | -0.68(-2.16%) |
Sep 17, 2021 | 31.83 | 31.83 | 31.45 | 31.50 | 503,725 | -0.60(-1.87%) |
Sep 16, 2021 | 32.19 | 32.19 | 31.95 | 32.10 | 543,792 | -0.25(-0.77%) |
Sep 15, 2021 | 32.23 | 32.36 | 32.20 | 32.35 | 544,984 | +0.15(+0.47%) |
Sep 14, 2021 | 32.50 | 32.50 | 32.16 | 32.20 | 529,263 | -0.16(-0.49%) |
Sep 13, 2021 | 32.38 | 32.40 | 32.26 | 32.36 | 485,149 | +0.35(+1.09%) |
Sep 10, 2021 | 32.31 | 32.31 | 31.99 | 32.01 | 473,378 | -0.11(-0.34%) |
Sep 09, 2021 | 32.23 | 32.26 | 32.09 | 32.12 | 463,800 | -0.19(-0.59%) |
Sep 08, 2021 | 32.40 | 32.44 | 32.23 | 32.31 | 307,506 | -0.08(-0.25%) |
Sep 07, 2021 | 32.52 | 32.55 | 32.38 | 32.39 | 356,543 | -0.31(-0.95%) |
Sep 03, 2021 | 32.70 | 32.76 | 32.60 | 32.70 | 212,955 | +0.03(+0.09%) |
Sep 02, 2021 | 32.59 | 32.73 | 32.59 | 32.67 | 315,624 | +0.10(+0.31%) |
Sep 01, 2021 | 32.55 | 32.66 | 32.55 | 32.57 | 510,555 | +0.17(+0.52%) |
Aug 31, 2021 | 32.41 | 32.48 | 32.38 | 32.40 | 326,075 | +0.00(+0.00%) |
Aug 30, 2021 | 32.45 | 32.45 | 32.34 | 32.40 | 500,222 | -0.05(-0.15%) |
Aug 27, 2021 | 32.23 | 32.49 | 32.19 | 32.45 | 262,044 | +0.31(+0.96%) |
Aug 26, 2021 | 32.30 | 32.32 | 32.14 | 32.14 | 392,421 | -0.33(-1.02%) |
Aug 25, 2021 | 32.30 | 32.50 | 32.30 | 32.47 | 394,133 | +0.06(+0.19%) |
Aug 24, 2021 | 32.26 | 32.43 | 32.26 | 32.41 | 608,740 | +0.16(+0.50%) |
Aug 23, 2021 | 32.10 | 32.28 | 32.10 | 32.25 | 424,479 | +0.18(+0.56%) |
Aug 20, 2021 | 31.84 | 32.07 | 31.84 | 32.07 | 329,873 | +0.09(+0.28%) |
Aug 19, 2021 | 32.05 | 32.09 | 31.89 | 31.98 | 439,943 | -0.40(-1.24%) |
Aug 18, 2021 | 32.54 | 32.59 | 32.37 | 32.38 | 365,014 | -0.08(-0.25%) |
Aug 17, 2021 | 32.48 | 32.59 | 32.34 | 32.46 | 554,095 | -0.40(-1.22%) |
Aug 16, 2021 | 32.70 | 32.86 | 32.66 | 32.86 | 315,616 | -0.10(-0.30%) |
Aug 13, 2021 | 32.95 | 32.98 | 32.83 | 32.96 | 376,414 | +0.20(+0.60%) |
Aug 12, 2021 | 32.82 | 32.82 | 32.71 | 32.77 | 684,591 | -0.08(-0.23%) |
Aug 11, 2021 | 32.76 | 32.85 | 32.70 | 32.84 | 287,244 | +0.25(+0.77%) |
Aug 10, 2021 | 32.45 | 32.61 | 32.42 | 32.59 | 296,108 | +0.06(+0.18%) |
Aug 09, 2021 | 32.50 | 32.57 | 32.50 | 32.53 | 253,027 | +0.09(+0.28%) |
Aug 06, 2021 | 32.53 | 32.53 | 32.40 | 32.44 | 317,575 | -0.10(-0.31%) |
Aug 05, 2021 | 32.52 | 32.56 | 32.48 | 32.54 | 280,867 | +0.00(+0.00%) |
Aug 04, 2021 | 32.62 | 32.70 | 32.54 | 32.54 | 361,770 | -0.08(-0.25%) |
Aug 03, 2021 | 32.47 | 32.67 | 32.37 | 32.62 | 367,558 | +0.26(+0.80%) |
Aug 02, 2021 | 32.55 | 32.59 | 32.34 | 32.36 | 301,336 | +0.04(+0.12%) |
Jul 30, 2021 | 32.42 | 32.48 | 32.25 | 32.32 | 397,794 | -0.38(-1.16%) |
Jul 29, 2021 | 32.66 | 32.78 | 32.66 | 32.70 | 388,014 | +0.30(+0.93%) |
Jul 28, 2021 | 32.26 | 32.49 | 32.26 | 32.40 | 692,977 | +0.09(+0.28%) |
Jul 27, 2021 | 32.29 | 32.37 | 32.13 | 32.31 | 707,003 | -0.10(-0.31%) |
Jul 26, 2021 | 32.13 | 32.41 | 32.13 | 32.41 | 495,069 | +0.27(+0.84%) |
Jul 23, 2021 | 32.21 | 32.21 | 32.04 | 32.14 | 295,997 | +0.18(+0.56%) |
Jul 22, 2021 | 32.01 | 32.08 | 31.86 | 31.96 | 562,405 | +0.00(+0.00%) |
Jul 21, 2021 | 31.70 | 31.97 | 31.70 | 31.96 | 365,457 | +0.42(+1.33%) |
Jul 20, 2021 | 31.21 | 31.56 | 31.13 | 31.54 | 818,973 | +0.22(+0.70%) |
Jul 19, 2021 | 31.44 | 31.54 | 31.18 | 31.32 | 968,008 | -0.77(-2.40%) |
Jul 16, 2021 | 32.39 | 32.39 | 32.04 | 32.09 | 572,988 | -0.21(-0.65%) |
Jul 15, 2021 | 32.26 | 32.35 | 32.19 | 32.30 | 477,990 | -0.11(-0.34%) |
Jul 14, 2021 | 32.53 | 32.53 | 32.35 | 32.41 | 747,046 | +0.01(+0.03%) |
Jul 13, 2021 | 32.49 | 32.53 | 32.35 | 32.40 | 350,841 | -0.10(-0.31%) |
Jul 12, 2021 | 32.28 | 32.52 | 32.28 | 32.50 | 397,435 | +0.17(+0.53%) |
Jul 09, 2021 | 32.16 | 32.36 | 32.06 | 32.33 | 388,951 | +0.49(+1.54%) |
Jul 08, 2021 | 31.81 | 31.95 | 31.70 | 31.84 | 1,275,711 | -0.47(-1.45%) |
Jul 07, 2021 | 32.23 | 32.34 | 32.14 | 32.31 | 537,533 | +0.09(+0.28%) |
Jul 06, 2021 | 32.60 | 32.60 | 32.17 | 32.22 | 1,126,282 | -0.42(-1.29%) |
Jul 02, 2021 | 32.54 | 32.64 | 32.44 | 32.64 | 420,175 | +0.13(+0.40%) |