Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.61 | 33.62 | 32.15 | 32.54 | 1,380,296 | -1.26(-3.74%) |
Sep 29, 2021 | 34.01 | 34.68 | 33.53 | 33.80 | 632,300 | +0.00(+0.00%) |
Sep 28, 2021 | 34.20 | 35.29 | 33.73 | 33.80 | 1,258,335 | -0.39(-1.13%) |
Sep 27, 2021 | 33.43 | 34.32 | 33.40 | 34.19 | 886,667 | +1.11(+3.37%) |
Sep 24, 2021 | 33.31 | 33.80 | 32.88 | 33.08 | 807,269 | -0.24(-0.73%) |
Sep 23, 2021 | 32.65 | 34.27 | 32.53 | 33.32 | 1,470,337 | +0.61(+1.87%) |
Sep 22, 2021 | 32.21 | 33.42 | 32.17 | 32.71 | 1,556,660 | +0.91(+2.87%) |
Sep 21, 2021 | 31.18 | 32.18 | 31.09 | 31.80 | 1,153,126 | +0.66(+2.12%) |
Sep 20, 2021 | 31.06 | 31.79 | 30.66 | 31.13 | 1,261,826 | -0.71(-2.23%) |
Sep 17, 2021 | 32.80 | 32.97 | 31.64 | 31.85 | 1,743,353 | -0.98(-2.98%) |
Sep 16, 2021 | 32.73 | 33.61 | 32.70 | 32.83 | 887,834 | +0.30(+0.93%) |
Sep 15, 2021 | 32.32 | 32.94 | 31.91 | 32.52 | 780,262 | +0.24(+0.75%) |
Sep 14, 2021 | 33.24 | 33.29 | 31.89 | 32.28 | 829,119 | -1.00(-2.99%) |
Sep 13, 2021 | 32.88 | 33.34 | 32.18 | 33.28 | 564,620 | +0.48(+1.45%) |
Sep 10, 2021 | 33.02 | 33.53 | 32.73 | 32.80 | 604,040 | +0.04(+0.13%) |
Sep 09, 2021 | 32.42 | 33.29 | 32.03 | 32.76 | 720,092 | +0.34(+1.05%) |
Sep 08, 2021 | 32.86 | 32.88 | 32.25 | 32.42 | 806,872 | -0.41(-1.23%) |
Sep 07, 2021 | 33.16 | 34.18 | 32.82 | 32.82 | 777,895 | -0.44(-1.32%) |
Sep 03, 2021 | 33.29 | 33.44 | 32.64 | 33.26 | 594,039 | -0.26(-0.79%) |
Sep 02, 2021 | 33.65 | 34.07 | 33.33 | 33.53 | 751,998 | -0.13(-0.39%) |
Sep 01, 2021 | 33.00 | 34.14 | 32.81 | 33.66 | 749,307 | +0.64(+1.95%) |
Aug 31, 2021 | 33.25 | 33.36 | 32.41 | 33.02 | 783,944 | -0.37(-1.11%) |
Aug 30, 2021 | 33.27 | 33.79 | 32.75 | 33.39 | 988,041 | +0.47(+1.43%) |
Aug 27, 2021 | 32.20 | 33.21 | 31.92 | 32.92 | 1,171,469 | +0.58(+1.79%) |
Aug 26, 2021 | 33.06 | 33.16 | 31.70 | 32.34 | 1,371,971 | -0.72(-2.18%) |
Aug 25, 2021 | 32.85 | 33.25 | 32.57 | 33.06 | 1,554,206 | +0.45(+1.37%) |
Aug 24, 2021 | 32.70 | 33.02 | 31.92 | 32.61 | 3,548,212 | +1.81(+5.88%) |
Aug 23, 2021 | 30.52 | 30.93 | 30.21 | 30.80 | 925,973 | +0.55(+1.80%) |
Aug 20, 2021 | 29.77 | 30.74 | 29.66 | 30.25 | 862,778 | +0.45(+1.53%) |
Aug 19, 2021 | 29.77 | 30.38 | 29.61 | 29.80 | 1,034,288 | -0.24(-0.80%) |
Aug 18, 2021 | 30.93 | 31.10 | 30.02 | 30.04 | 1,293,422 | -0.90(-2.91%) |
Aug 17, 2021 | 31.84 | 32.04 | 30.49 | 30.94 | 1,691,114 | -1.39(-4.30%) |
Aug 16, 2021 | 32.01 | 32.57 | 31.13 | 32.33 | 1,394,087 | +0.31(+0.98%) |
Aug 13, 2021 | 33.22 | 33.22 | 31.97 | 32.01 | 1,210,444 | -1.22(-3.66%) |
Aug 12, 2021 | 33.97 | 34.42 | 33.14 | 33.23 | 594,258 | -0.72(-2.12%) |
Aug 11, 2021 | 33.64 | 34.23 | 33.11 | 33.95 | 556,549 | +0.28(+0.83%) |
Aug 10, 2021 | 33.49 | 34.43 | 32.89 | 33.67 | 740,083 | +0.29(+0.87%) |
Aug 09, 2021 | 35.00 | 35.00 | 33.37 | 33.38 | 1,250,833 | -1.88(-5.34%) |
Aug 06, 2021 | 35.92 | 36.29 | 34.60 | 35.26 | 941,144 | -0.64(-1.80%) |
Aug 05, 2021 | 35.64 | 36.46 | 35.21 | 35.91 | 1,349,389 | +0.41(+1.14%) |
Aug 04, 2021 | 33.93 | 36.21 | 33.84 | 35.50 | 3,065,322 | +2.37(+7.16%) |
Aug 03, 2021 | 31.91 | 33.38 | 31.44 | 33.13 | 1,976,590 | -0.12(-0.35%) |
Aug 02, 2021 | 32.62 | 34.05 | 32.62 | 33.25 | 1,698,875 | +0.71(+2.18%) |
Jul 30, 2021 | 32.24 | 33.25 | 32.18 | 32.54 | 1,083,461 | +0.03(+0.10%) |
Jul 29, 2021 | 31.89 | 33.42 | 31.89 | 32.50 | 873,401 | +0.66(+2.08%) |
Jul 28, 2021 | 31.82 | 32.32 | 31.27 | 31.84 | 507,001 | +0.02(+0.05%) |
Jul 27, 2021 | 32.05 | 32.06 | 31.25 | 31.82 | 596,938 | -0.23(-0.72%) |
Jul 26, 2021 | 31.96 | 32.49 | 31.77 | 32.06 | 686,220 | -0.08(-0.26%) |
Jul 23, 2021 | 32.38 | 32.70 | 31.76 | 32.14 | 714,673 | +0.02(+0.08%) |
Jul 22, 2021 | 32.67 | 33.02 | 31.95 | 32.11 | 761,643 | -0.55(-1.70%) |
Jul 21, 2021 | 32.49 | 33.21 | 32.44 | 32.67 | 749,179 | +0.47(+1.46%) |
Jul 20, 2021 | 30.73 | 32.54 | 30.42 | 32.20 | 1,016,356 | +1.72(+5.64%) |
Jul 19, 2021 | 30.06 | 30.89 | 29.46 | 30.48 | 1,132,542 | -0.19(-0.62%) |
Jul 16, 2021 | 31.41 | 31.65 | 30.55 | 30.67 | 683,954 | -0.52(-1.67%) |
Jul 15, 2021 | 31.39 | 31.80 | 30.68 | 31.19 | 667,289 | -0.25(-0.79%) |
Jul 14, 2021 | 32.20 | 32.65 | 31.40 | 31.44 | 674,341 | -0.46(-1.45%) |
Jul 13, 2021 | 32.84 | 32.91 | 31.72 | 31.90 | 759,479 | -0.93(-2.84%) |
Jul 12, 2021 | 32.32 | 32.93 | 32.10 | 32.83 | 658,472 | +0.14(+0.43%) |
Jul 09, 2021 | 31.91 | 32.70 | 31.74 | 32.69 | 812,453 | +1.30(+4.13%) |
Jul 08, 2021 | 30.89 | 31.83 | 30.38 | 31.39 | 967,050 | -0.45(-1.40%) |
Jul 07, 2021 | 31.48 | 32.06 | 30.88 | 31.84 | 1,083,755 | +0.30(+0.94%) |
Jul 06, 2021 | 32.10 | 32.21 | 31.08 | 31.54 | 1,526,190 | -0.50(-1.57%) |
Jul 02, 2021 | 34.21 | 34.43 | 31.99 | 32.05 | 2,016,060 | -2.15(-6.28%) |