Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.68 | 32.02 | 31.17 | 31.25 | 526,857 | -0.14(-0.45%) |
Sep 29, 2021 | 31.42 | 31.59 | 30.93 | 31.39 | 352,936 | -0.02(-0.06%) |
Sep 28, 2021 | 31.33 | 31.47 | 30.70 | 31.41 | 391,633 | -0.09(-0.29%) |
Sep 27, 2021 | 31.29 | 31.62 | 31.06 | 31.50 | 217,105 | +0.29(+0.93%) |
Sep 24, 2021 | 31.47 | 31.58 | 31.14 | 31.21 | 332,082 | -0.61(-1.92%) |
Sep 23, 2021 | 31.67 | 32.11 | 31.57 | 31.82 | 253,950 | +0.23(+0.73%) |
Sep 22, 2021 | 31.32 | 32.04 | 31.24 | 31.59 | 475,218 | +0.44(+1.41%) |
Sep 21, 2021 | 31.20 | 31.32 | 30.78 | 31.15 | 532,441 | +0.16(+0.52%) |
Sep 20, 2021 | 31.25 | 31.48 | 30.54 | 30.99 | 472,520 | -0.55(-1.74%) |
Sep 17, 2021 | 31.65 | 32.27 | 31.21 | 31.54 | 475,510 | -0.22(-0.69%) |
Sep 16, 2021 | 32.52 | 32.63 | 31.62 | 31.76 | 329,377 | -1.01(-3.08%) |
Sep 15, 2021 | 32.66 | 32.89 | 32.47 | 32.77 | 284,337 | +0.17(+0.52%) |
Sep 14, 2021 | 32.84 | 32.96 | 32.57 | 32.60 | 223,277 | -0.14(-0.43%) |
Sep 13, 2021 | 32.44 | 32.88 | 32.38 | 32.74 | 544,384 | +0.48(+1.49%) |
Sep 10, 2021 | 32.27 | 32.65 | 32.22 | 32.26 | 283,708 | +0.10(+0.31%) |
Sep 09, 2021 | 31.94 | 32.27 | 31.51 | 32.16 | 303,964 | +0.18(+0.56%) |
Sep 08, 2021 | 32.38 | 32.47 | 31.69 | 31.98 | 519,564 | -0.50(-1.54%) |
Sep 07, 2021 | 32.51 | 32.90 | 32.43 | 32.48 | 170,612 | -0.01(-0.03%) |
Sep 03, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.06(+0.19%) | |
Sep 02, 2021 | 32.82 | 33.04 | 32.41 | 32.43 | 296,166 | -0.29(-0.89%) |
Sep 01, 2021 | 32.76 | 33.47 | 32.66 | 32.72 | 313,223 | -0.12(-0.37%) |
Aug 31, 2021 | 32.40 | 33.07 | 32.21 | 32.84 | 1,133,355 | +0.37(+1.14%) |
Aug 30, 2021 | 32.46 | 32.83 | 31.93 | 32.47 | 2,190,940 | +0.06(+0.19%) |
Aug 27, 2021 | 32.67 | 32.86 | 32.18 | 32.41 | 448,252 | -0.21(-0.64%) |
Aug 26, 2021 | 32.87 | 33.05 | 32.53 | 32.62 | 111,089 | -0.24(-0.73%) |
Aug 25, 2021 | 32.62 | 33.13 | 32.87 | 32.86 | 223,219 | -0.01(-0.03%) |
Aug 24, 2021 | 32.92 | 33.10 | 32.76 | 32.87 | 275,086 | +0.02(+0.06%) |
Aug 23, 2021 | 32.74 | 32.94 | 32.48 | 32.85 | 185,324 | +0.36(+1.11%) |
Aug 20, 2021 | 32.82 | 32.82 | 32.36 | 32.49 | 216,736 | -0.30(-0.91%) |
Aug 19, 2021 | 32.49 | 32.88 | 32.22 | 32.79 | 263,409 | -0.12(-0.36%) |
Aug 18, 2021 | 33.02 | 33.25 | 32.61 | 32.91 | 201,813 | -0.11(-0.33%) |
Aug 17, 2021 | 33.98 | 33.98 | 32.83 | 33.02 | 415,596 | -1.17(-3.42%) |
Aug 16, 2021 | 34.14 | 34.53 | 33.96 | 34.19 | 384,374 | -0.08(-0.23%) |
Aug 13, 2021 | 34.37 | 34.51 | 34.17 | 34.27 | 273,330 | -0.05(-0.15%) |
Aug 12, 2021 | 34.21 | 34.52 | 33.98 | 34.32 | 409,702 | +0.17(+0.50%) |
Aug 11, 2021 | 34.25 | 34.51 | 34.10 | 34.15 | 449,924 | -0.10(-0.29%) |
Aug 10, 2021 | 33.51 | 34.45 | 33.51 | 34.25 | 332,727 | +0.74(+2.21%) |
Aug 09, 2021 | 33.74 | 34.26 | 33.48 | 33.51 | 461,390 | -0.42(-1.24%) |
Aug 06, 2021 | 34.25 | 34.53 | 33.78 | 33.93 | 456,070 | -0.04(-0.12%) |
Aug 05, 2021 | 33.58 | 34.09 | 33.49 | 33.97 | 556,479 | +0.45(+1.34%) |
Aug 04, 2021 | 33.96 | 34.90 | 33.38 | 33.52 | 460,720 | +0.62(+1.88%) |
Aug 03, 2021 | 32.26 | 33.12 | 31.86 | 32.90 | 334,160 | +0.64(+1.98%) |
Jul 30, 2021 | 32.26 | 32.26 | 32.26 | 0 | +0.14(+0.44%) | |
Jul 29, 2021 | 31.74 | 32.15 | 31.39 | 32.12 | 149,750 | +0.58(+1.84%) |
Jul 28, 2021 | 32.00 | 32.05 | 31.45 | 31.54 | 147,912 | -0.30(-0.94%) |
Jul 27, 2021 | 32.00 | 32.01 | 31.53 | 31.84 | 149,322 | -0.20(-0.62%) |
Jul 26, 2021 | 31.55 | 32.11 | 31.37 | 32.04 | 230,369 | +0.56(+1.78%) |
Jul 23, 2021 | 31.29 | 31.59 | 30.98 | 31.48 | 105,002 | +0.28(+0.90%) |
Jul 22, 2021 | 31.32 | 31.51 | 31.12 | 31.20 | 144,586 | -0.16(-0.51%) |
Jul 21, 2021 | 31.27 | 31.67 | 31.26 | 31.36 | 128,347 | +0.22(+0.71%) |
Jul 20, 2021 | 30.25 | 31.21 | 30.18 | 31.14 | 254,752 | +0.82(+2.70%) |
Jul 19, 2021 | 31.00 | 31.04 | 29.85 | 30.32 | 523,302 | -0.73(-2.35%) |
Jul 16, 2021 | 31.82 | 31.84 | 31.05 | 31.05 | 214,954 | -0.62(-1.96%) |
Jul 15, 2021 | 31.32 | 32.00 | 31.20 | 31.67 | 162,007 | +0.28(+0.89%) |
Jul 14, 2021 | 31.48 | 31.78 | 31.23 | 31.39 | 149,722 | -0.04(-0.13%) |
Jul 13, 2021 | 32.10 | 32.16 | 31.29 | 31.43 | 196,260 | -0.52(-1.63%) |
Jul 12, 2021 | 32.05 | 32.16 | 31.70 | 31.95 | 323,269 | -0.17(-0.53%) |
Jul 09, 2021 | 32.37 | 32.91 | 31.93 | 32.12 | 251,215 | -0.09(-0.28%) |
Jul 08, 2021 | 31.95 | 32.42 | 31.65 | 32.21 | 349,841 | -0.08(-0.25%) |
Jul 07, 2021 | 32.03 | 32.52 | 32.03 | 32.29 | 298,023 | +0.25(+0.78%) |
Jul 06, 2021 | 32.01 | 32.24 | 31.62 | 32.04 | 220,763 | -0.12(-0.37%) |
Jul 05, 2021 | 32.25 | 32.47 | 31.95 | 32.16 | 76,896 | -0.07(-0.22%) |