Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.65 | 32.26 | 31.55 | 31.97 | 1,014,181 | +0.64(+2.06%) |
Sep 29, 2021 | 31.79 | 31.92 | 31.32 | 31.33 | 164,485 | -0.61(-1.90%) |
Sep 28, 2021 | 32.43 | 32.62 | 31.80 | 31.93 | 274,554 | -0.53(-1.64%) |
Sep 27, 2021 | 32.18 | 32.57 | 32.02 | 32.47 | 221,167 | +0.19(+0.58%) |
Sep 24, 2021 | 32.24 | 32.56 | 32.07 | 32.28 | 322,086 | -0.35(-1.06%) |
Sep 23, 2021 | 32.27 | 32.72 | 32.27 | 32.63 | 268,781 | +0.54(+1.69%) |
Sep 22, 2021 | 32.05 | 32.60 | 32.04 | 32.08 | 1,165,844 | +0.78(+2.48%) |
Sep 21, 2021 | 31.68 | 31.69 | 30.95 | 31.31 | 290,269 | +0.04(+0.12%) |
Sep 20, 2021 | 31.36 | 31.70 | 30.77 | 31.27 | 1,059,135 | -1.57(-4.78%) |
Sep 17, 2021 | 33.77 | 33.92 | 32.61 | 32.84 | 491,543 | -1.08(-3.20%) |
Sep 16, 2021 | 34.36 | 34.49 | 33.60 | 33.92 | 513,056 | -1.47(-4.15%) |
Sep 15, 2021 | 34.68 | 35.43 | 34.68 | 35.39 | 283,363 | +0.72(+2.08%) |
Sep 14, 2021 | 35.02 | 35.04 | 34.36 | 34.67 | 221,888 | -0.46(-1.30%) |
Sep 13, 2021 | 35.31 | 35.43 | 34.86 | 35.13 | 236,901 | +0.35(+0.99%) |
Sep 10, 2021 | 34.82 | 35.41 | 34.74 | 34.78 | 699,114 | +0.65(+1.89%) |
Sep 09, 2021 | 34.12 | 34.33 | 33.72 | 34.14 | 322,755 | +0.32(+0.94%) |
Sep 08, 2021 | 34.65 | 34.65 | 33.67 | 33.82 | 551,739 | -1.12(-3.21%) |
Sep 07, 2021 | 35.11 | 35.35 | 34.69 | 34.94 | 253,925 | -0.33(-0.93%) |
Sep 03, 2021 | 34.88 | 35.40 | 34.88 | 35.27 | 249,687 | +0.57(+1.64%) |
Sep 02, 2021 | 34.27 | 34.94 | 34.20 | 34.70 | 217,207 | +0.41(+1.20%) |
Sep 01, 2021 | 34.06 | 34.45 | 33.84 | 34.29 | 684,914 | -0.22(-0.65%) |
Aug 31, 2021 | 34.56 | 34.68 | 34.20 | 34.51 | 228,996 | -0.03(-0.08%) |
Aug 30, 2021 | 34.70 | 34.94 | 34.32 | 34.54 | 546,177 | +0.26(+0.76%) |
Aug 27, 2021 | 33.17 | 34.35 | 33.08 | 34.28 | 319,541 | +1.37(+4.18%) |
Aug 26, 2021 | 33.13 | 33.28 | 32.77 | 32.91 | 142,717 | -0.35(-1.04%) |
Aug 25, 2021 | 33.32 | 33.35 | 33.06 | 33.25 | 200,631 | +0.15(+0.45%) |
Aug 24, 2021 | 32.80 | 33.23 | 32.75 | 33.10 | 350,841 | +0.78(+2.40%) |
Aug 23, 2021 | 31.74 | 32.43 | 31.63 | 32.33 | 470,414 | +1.27(+4.09%) |
Aug 20, 2021 | 30.89 | 31.06 | 30.74 | 31.05 | 496,570 | -0.01(-0.03%) |
Aug 19, 2021 | 31.59 | 31.62 | 30.94 | 31.06 | 804,525 | -1.60(-4.89%) |
Aug 18, 2021 | 33.13 | 33.16 | 32.63 | 32.66 | 280,031 | -0.65(-1.96%) |
Aug 17, 2021 | 34.29 | 34.29 | 33.06 | 33.32 | 853,528 | -1.54(-4.42%) |
Aug 16, 2021 | 35.35 | 35.35 | 34.49 | 34.86 | 682,485 | -1.01(-2.81%) |
Aug 13, 2021 | 35.69 | 36.03 | 35.60 | 35.87 | 243,567 | +0.49(+1.37%) |
Aug 12, 2021 | 35.60 | 35.60 | 34.92 | 35.38 | 246,994 | -0.33(-0.92%) |
Aug 11, 2021 | 35.25 | 35.72 | 35.14 | 35.71 | 365,597 | +0.65(+1.87%) |
Aug 10, 2021 | 34.48 | 35.10 | 34.27 | 35.06 | 423,709 | +0.60(+1.74%) |
Aug 09, 2021 | 34.59 | 34.62 | 34.23 | 34.46 | 429,459 | -0.35(-0.99%) |
Aug 06, 2021 | 34.92 | 35.21 | 34.70 | 34.80 | 289,542 | +0.03(+0.08%) |
Aug 05, 2021 | 34.81 | 35.15 | 34.63 | 34.78 | 264,161 | -0.07(-0.19%) |
Aug 04, 2021 | 35.33 | 35.33 | 34.80 | 34.84 | 574,615 | -0.53(-1.51%) |
Aug 03, 2021 | 35.29 | 35.45 | 34.69 | 35.37 | 537,782 | -0.07(-0.21%) |
Aug 02, 2021 | 36.15 | 36.26 | 35.39 | 35.45 | 529,301 | +0.07(+0.19%) |
Jul 30, 2021 | 35.82 | 36.07 | 35.25 | 35.38 | 556,345 | -0.57(-1.59%) |
Jul 29, 2021 | 35.49 | 36.27 | 35.35 | 35.95 | 1,095,744 | +1.02(+2.92%) |
Jul 28, 2021 | 34.49 | 35.00 | 34.29 | 34.93 | 476,191 | +0.36(+1.03%) |
Jul 27, 2021 | 34.46 | 34.63 | 34.12 | 34.58 | 834,236 | -0.07(-0.22%) |
Jul 26, 2021 | 34.03 | 34.86 | 33.90 | 34.65 | 577,645 | +0.93(+2.77%) |
Jul 23, 2021 | 33.65 | 33.74 | 33.26 | 33.72 | 262,591 | +0.31(+0.92%) |
Jul 22, 2021 | 33.45 | 33.55 | 33.12 | 33.41 | 360,644 | +0.22(+0.65%) |
Jul 21, 2021 | 32.28 | 33.22 | 32.22 | 33.20 | 494,398 | +1.33(+4.17%) |
Jul 20, 2021 | 31.55 | 32.11 | 31.18 | 31.87 | 652,773 | +0.36(+1.13%) |
Jul 19, 2021 | 31.91 | 31.93 | 31.24 | 31.51 | 2,912,700 | -1.39(-4.23%) |
Jul 16, 2021 | 34.17 | 34.17 | 32.84 | 32.91 | 470,061 | -1.39(-4.06%) |
Jul 15, 2021 | 34.21 | 34.77 | 33.92 | 34.30 | 531,130 | +0.16(+0.47%) |
Jul 14, 2021 | 34.75 | 34.96 | 33.91 | 34.14 | 416,688 | -0.50(-1.43%) |
Jul 13, 2021 | 34.92 | 35.25 | 34.42 | 34.63 | 464,817 | -0.51(-1.46%) |
Jul 12, 2021 | 34.87 | 35.23 | 34.51 | 35.15 | 548,099 | +0.00(+0.00%) |
Jul 09, 2021 | 34.79 | 35.22 | 34.48 | 35.15 | 722,417 | +1.33(+3.92%) |
Jul 08, 2021 | 33.55 | 33.88 | 33.11 | 33.82 | 527,958 | -0.77(-2.22%) |
Jul 07, 2021 | 34.50 | 34.92 | 34.08 | 34.59 | 557,352 | +0.72(+2.13%) |
Jul 06, 2021 | 35.01 | 35.01 | 33.53 | 33.87 | 882,911 | -0.92(-2.63%) |
Jul 02, 2021 | 34.73 | 34.84 | 34.20 | 34.78 | 451,063 | +0.22(+0.62%) |