Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.13 | 33.30 | 31.85 | 32.70 | 75,360 | +0.08(+0.25%) |
Sep 29, 2021 | 32.77 | 32.83 | 32.59 | 32.62 | 51,369 | +0.29(+0.90%) |
Sep 28, 2021 | 32.84 | 33.01 | 32.16 | 32.33 | 40,501 | +0.03(+0.09%) |
Sep 27, 2021 | 32.26 | 32.40 | 32.14 | 32.30 | 42,037 | +0.36(+1.13%) |
Sep 24, 2021 | 31.99 | 31.99 | 31.77 | 31.94 | 35,816 | -0.01(-0.03%) |
Sep 23, 2021 | 31.85 | 32.02 | 31.82 | 31.95 | 50,545 | +0.18(+0.57%) |
Sep 22, 2021 | 31.62 | 32.00 | 31.62 | 31.77 | 37,699 | +0.81(+2.62%) |
Sep 21, 2021 | 30.95 | 31.07 | 30.75 | 30.96 | 56,128 | +0.46(+1.51%) |
Sep 20, 2021 | 30.41 | 30.63 | 30.17 | 30.50 | 57,933 | -0.98(-3.11%) |
Sep 17, 2021 | 31.98 | 31.98 | 31.39 | 31.48 | 49,236 | -0.90(-2.79%) |
Sep 16, 2021 | 32.65 | 32.65 | 32.24 | 32.38 | 35,448 | -0.55(-1.67%) |
Sep 15, 2021 | 32.65 | 32.96 | 32.60 | 32.94 | 43,809 | +0.58(+1.78%) |
Sep 14, 2021 | 32.67 | 32.70 | 32.29 | 32.36 | 64,596 | +0.16(+0.50%) |
Sep 13, 2021 | 32.05 | 32.20 | 32.00 | 32.20 | 48,407 | +1.10(+3.54%) |
Sep 10, 2021 | 31.30 | 31.40 | 31.03 | 31.10 | 53,563 | +0.15(+0.48%) |
Sep 09, 2021 | 31.09 | 31.14 | 30.91 | 30.95 | 34,646 | -0.12(-0.39%) |
Sep 08, 2021 | 31.14 | 31.22 | 30.91 | 31.07 | 47,673 | -0.66(-2.08%) |
Sep 07, 2021 | 31.79 | 31.97 | 31.70 | 31.73 | 32,372 | +0.25(+0.79%) |
Sep 03, 2021 | 31.39 | 31.76 | 31.39 | 31.48 | 30,142 | +0.07(+0.24%) |
Sep 02, 2021 | 31.54 | 31.58 | 31.35 | 31.41 | 28,611 | -0.04(-0.11%) |
Sep 01, 2021 | 31.39 | 31.56 | 31.33 | 31.44 | 34,099 | -0.32(-1.01%) |
Aug 31, 2021 | 31.64 | 31.77 | 31.51 | 31.76 | 36,225 | +0.61(+1.96%) |
Aug 30, 2021 | 31.26 | 31.26 | 31.07 | 31.15 | 28,996 | +0.30(+0.97%) |
Aug 27, 2021 | 30.80 | 30.87 | 30.50 | 30.85 | 23,120 | +0.38(+1.25%) |
Aug 26, 2021 | 30.60 | 30.70 | 30.44 | 30.47 | 31,811 | -0.12(-0.39%) |
Aug 25, 2021 | 30.80 | 30.87 | 30.59 | 30.59 | 37,850 | -0.21(-0.67%) |
Aug 24, 2021 | 30.66 | 30.91 | 30.66 | 30.80 | 66,750 | +0.67(+2.21%) |
Aug 23, 2021 | 30.16 | 30.25 | 29.99 | 30.13 | 46,838 | +0.05(+0.17%) |
Aug 20, 2021 | 29.78 | 30.12 | 29.63 | 30.08 | 35,784 | -0.18(-0.59%) |
Aug 19, 2021 | 30.32 | 30.32 | 30.10 | 30.26 | 44,216 | -0.74(-2.39%) |
Aug 18, 2021 | 30.99 | 31.32 | 30.92 | 31.00 | 44,368 | -0.45(-1.43%) |
Aug 17, 2021 | 31.64 | 31.64 | 31.30 | 31.45 | 42,494 | -0.83(-2.57%) |
Aug 16, 2021 | 32.18 | 32.31 | 31.86 | 32.28 | 88,979 | -0.44(-1.33%) |
Aug 13, 2021 | 32.58 | 32.86 | 32.58 | 32.72 | 72,885 | +0.09(+0.26%) |
Aug 12, 2021 | 32.40 | 32.72 | 32.35 | 32.63 | 52,840 | +0.35(+1.08%) |
Aug 11, 2021 | 32.15 | 32.37 | 32.15 | 32.28 | 34,255 | +0.18(+0.56%) |
Aug 10, 2021 | 32.13 | 32.15 | 31.92 | 32.10 | 66,370 | +0.01(+0.03%) |
Aug 09, 2021 | 32.06 | 32.14 | 31.83 | 32.09 | 64,224 | -0.12(-0.37%) |
Aug 06, 2021 | 32.37 | 32.37 | 32.17 | 32.21 | 14,514 | +0.20(+0.61%) |
Aug 05, 2021 | 31.81 | 32.12 | 31.81 | 32.02 | 16,238 | -0.12(-0.36%) |
Aug 04, 2021 | 32.30 | 32.37 | 32.05 | 32.13 | 31,844 | +0.09(+0.28%) |
Aug 03, 2021 | 32.17 | 32.17 | 31.82 | 32.04 | 72,002 | -1.50(-4.47%) |
Aug 02, 2021 | 33.68 | 33.89 | 33.47 | 33.54 | 21,090 | +0.37(+1.10%) |
Jul 30, 2021 | 33.25 | 33.45 | 33.10 | 33.17 | 33,689 | -0.47(-1.38%) |
Jul 29, 2021 | 33.53 | 33.70 | 33.47 | 33.64 | 28,809 | +0.62(+1.88%) |
Jul 28, 2021 | 33.03 | 33.06 | 32.79 | 33.02 | 24,138 | -0.14(-0.44%) |
Jul 27, 2021 | 33.00 | 33.17 | 32.81 | 33.16 | 38,739 | -0.52(-1.56%) |
Jul 26, 2021 | 33.48 | 33.69 | 33.26 | 33.69 | 29,763 | +0.12(+0.36%) |
Jul 23, 2021 | 33.70 | 33.70 | 33.47 | 33.57 | 40,597 | +0.82(+2.50%) |
Jul 22, 2021 | 33.23 | 33.39 | 32.74 | 32.75 | 112,011 | -0.49(-1.47%) |
Jul 21, 2021 | 33.12 | 33.50 | 33.06 | 33.24 | 25,482 | +0.43(+1.31%) |
Jul 20, 2021 | 32.32 | 32.89 | 32.20 | 32.81 | 50,755 | +0.31(+0.95%) |
Jul 19, 2021 | 32.71 | 32.73 | 32.30 | 32.50 | 50,703 | -1.05(-3.13%) |
Jul 16, 2021 | 34.23 | 34.29 | 33.50 | 33.55 | 36,486 | -0.92(-2.67%) |
Jul 15, 2021 | 34.42 | 34.47 | 34.27 | 34.47 | 32,667 | -0.50(-1.43%) |
Jul 14, 2021 | 35.00 | 35.12 | 34.86 | 34.97 | 16,615 | +0.28(+0.81%) |
Jul 13, 2021 | 35.04 | 35.07 | 34.62 | 34.69 | 35,072 | -0.47(-1.34%) |
Jul 12, 2021 | 34.82 | 35.23 | 34.69 | 35.16 | 41,329 | +0.46(+1.33%) |
Jul 09, 2021 | 34.44 | 34.82 | 34.33 | 34.70 | 77,531 | +1.31(+3.92%) |
Jul 08, 2021 | 33.43 | 33.53 | 33.06 | 33.39 | 33,774 | -0.67(-1.97%) |
Jul 07, 2021 | 33.92 | 34.13 | 33.83 | 34.06 | 36,454 | +0.06(+0.18%) |
Jul 06, 2021 | 34.65 | 34.65 | 33.91 | 34.00 | 59,262 | -1.68(-4.71%) |
Jul 02, 2021 | 35.79 | 35.79 | 35.50 | 35.68 | 27,763 | +0.02(+0.06%) |