Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.54 | 32.15 | 31.44 | 31.86 | 1,017,708 | +0.64(+2.06%) |
Sep 29, 2021 | 31.68 | 31.81 | 31.21 | 31.22 | 165,057 | -0.61(-1.90%) |
Sep 28, 2021 | 32.32 | 32.50 | 31.68 | 31.82 | 275,509 | -0.53(-1.64%) |
Sep 27, 2021 | 32.06 | 32.46 | 31.91 | 32.35 | 221,936 | +0.19(+0.58%) |
Sep 24, 2021 | 32.13 | 32.45 | 31.96 | 32.17 | 323,206 | -0.34(-1.06%) |
Sep 23, 2021 | 32.16 | 32.61 | 32.16 | 32.51 | 269,716 | +0.54(+1.69%) |
Sep 22, 2021 | 31.93 | 32.48 | 31.93 | 31.97 | 1,169,898 | +0.77(+2.48%) |
Sep 21, 2021 | 31.57 | 31.58 | 30.84 | 31.20 | 291,279 | +0.04(+0.12%) |
Sep 20, 2021 | 31.25 | 31.59 | 30.67 | 31.16 | 1,062,818 | -1.57(-4.78%) |
Sep 17, 2021 | 33.66 | 33.80 | 32.49 | 32.73 | 493,252 | -1.08(-3.20%) |
Sep 16, 2021 | 34.24 | 34.37 | 33.48 | 33.81 | 514,840 | -1.46(-4.15%) |
Sep 15, 2021 | 34.56 | 35.31 | 34.56 | 35.27 | 284,348 | +0.72(+2.08%) |
Sep 14, 2021 | 34.90 | 34.92 | 34.24 | 34.55 | 222,659 | -0.46(-1.30%) |
Sep 13, 2021 | 35.19 | 35.31 | 34.74 | 35.01 | 237,725 | +0.34(+0.99%) |
Sep 10, 2021 | 34.70 | 35.29 | 34.62 | 34.66 | 701,545 | +0.64(+1.89%) |
Sep 09, 2021 | 34.00 | 34.21 | 33.60 | 34.02 | 323,877 | +0.32(+0.94%) |
Sep 08, 2021 | 34.53 | 34.53 | 33.56 | 33.70 | 553,658 | -1.12(-3.21%) |
Sep 07, 2021 | 34.99 | 35.22 | 34.57 | 34.82 | 254,808 | -0.33(-0.93%) |
Sep 03, 2021 | 34.76 | 35.28 | 34.76 | 35.15 | 250,555 | +0.57(+1.64%) |
Sep 02, 2021 | 34.15 | 34.82 | 34.08 | 34.58 | 217,962 | +0.41(+1.20%) |
Sep 01, 2021 | 33.95 | 34.33 | 33.72 | 34.17 | 687,296 | -0.22(-0.65%) |
Aug 31, 2021 | 34.44 | 34.56 | 34.08 | 34.39 | 229,793 | -0.03(-0.08%) |
Aug 30, 2021 | 34.58 | 34.82 | 34.20 | 34.42 | 548,076 | +0.26(+0.76%) |
Aug 27, 2021 | 33.05 | 34.24 | 32.96 | 34.16 | 320,652 | +1.37(+4.18%) |
Aug 26, 2021 | 33.02 | 33.16 | 32.65 | 32.79 | 143,214 | -0.34(-1.04%) |
Aug 25, 2021 | 33.20 | 33.24 | 32.94 | 33.14 | 201,329 | +0.15(+0.45%) |
Aug 24, 2021 | 32.69 | 33.11 | 32.64 | 32.99 | 352,061 | +0.77(+2.40%) |
Aug 23, 2021 | 31.63 | 32.32 | 31.52 | 32.21 | 472,050 | +1.27(+4.09%) |
Aug 20, 2021 | 30.78 | 30.96 | 30.63 | 30.95 | 498,297 | -0.01(-0.03%) |
Aug 19, 2021 | 31.48 | 31.52 | 30.84 | 30.96 | 807,323 | -1.59(-4.89%) |
Aug 18, 2021 | 33.02 | 33.04 | 32.52 | 32.55 | 281,005 | -0.65(-1.96%) |
Aug 17, 2021 | 34.17 | 34.17 | 32.95 | 33.20 | 856,496 | -1.54(-4.42%) |
Aug 16, 2021 | 35.22 | 35.22 | 34.38 | 34.74 | 684,858 | -1.01(-2.81%) |
Aug 13, 2021 | 35.57 | 35.90 | 35.48 | 35.74 | 244,414 | +0.48(+1.37%) |
Aug 12, 2021 | 35.47 | 35.47 | 34.79 | 35.26 | 247,853 | -0.33(-0.92%) |
Aug 11, 2021 | 35.13 | 35.60 | 35.02 | 35.59 | 366,869 | +0.65(+1.87%) |
Aug 10, 2021 | 34.36 | 34.98 | 34.15 | 34.93 | 425,183 | +0.60(+1.74%) |
Aug 09, 2021 | 34.47 | 34.50 | 34.11 | 34.34 | 430,952 | -0.34(-0.99%) |
Aug 06, 2021 | 34.79 | 35.08 | 34.58 | 34.68 | 290,549 | +0.03(+0.08%) |
Aug 05, 2021 | 34.69 | 35.03 | 34.51 | 34.65 | 265,080 | -0.07(-0.19%) |
Aug 04, 2021 | 35.20 | 35.20 | 34.68 | 34.72 | 576,613 | -0.53(-1.51%) |
Aug 03, 2021 | 35.17 | 35.33 | 34.57 | 35.25 | 539,652 | -0.07(-0.21%) |
Aug 02, 2021 | 36.02 | 36.14 | 35.27 | 35.33 | 531,142 | +0.07(+0.18%) |
Jul 30, 2021 | 35.70 | 35.95 | 35.13 | 35.26 | 558,279 | -0.57(-1.59%) |
Jul 29, 2021 | 35.36 | 36.15 | 35.22 | 35.83 | 1,099,555 | +1.02(+2.92%) |
Jul 28, 2021 | 34.38 | 34.88 | 34.17 | 34.81 | 477,847 | +0.35(+1.03%) |
Jul 27, 2021 | 34.34 | 34.51 | 34.00 | 34.46 | 837,138 | -0.07(-0.22%) |
Jul 26, 2021 | 33.91 | 34.74 | 33.78 | 34.53 | 579,654 | +0.93(+2.77%) |
Jul 23, 2021 | 33.54 | 33.62 | 33.15 | 33.60 | 263,504 | +0.31(+0.92%) |
Jul 22, 2021 | 33.33 | 33.43 | 33.01 | 33.29 | 361,899 | +0.21(+0.65%) |
Jul 21, 2021 | 32.17 | 33.11 | 32.11 | 33.08 | 496,117 | +1.32(+4.17%) |
Jul 20, 2021 | 31.44 | 32.00 | 31.07 | 31.76 | 655,043 | +0.35(+1.13%) |
Jul 19, 2021 | 31.79 | 31.82 | 31.13 | 31.40 | 2,922,829 | -1.39(-4.23%) |
Jul 16, 2021 | 34.05 | 34.05 | 32.73 | 32.79 | 471,696 | -1.39(-4.06%) |
Jul 15, 2021 | 34.10 | 34.65 | 33.80 | 34.18 | 532,977 | +0.16(+0.47%) |
Jul 14, 2021 | 34.63 | 34.84 | 33.79 | 34.02 | 418,138 | -0.49(-1.43%) |
Jul 13, 2021 | 34.79 | 35.13 | 34.30 | 34.51 | 466,433 | -0.51(-1.46%) |
Jul 12, 2021 | 34.75 | 35.11 | 34.39 | 35.03 | 550,005 | +0.00(+0.00%) |
Jul 09, 2021 | 34.67 | 35.10 | 34.36 | 35.03 | 724,929 | +1.32(+3.92%) |
Jul 08, 2021 | 33.43 | 33.76 | 33.00 | 33.70 | 529,794 | -0.76(-2.22%) |
Jul 07, 2021 | 34.38 | 34.79 | 33.97 | 34.47 | 559,291 | +0.72(+2.13%) |
Jul 06, 2021 | 34.89 | 34.89 | 33.42 | 33.75 | 885,982 | -0.91(-2.63%) |
Jul 02, 2021 | 34.61 | 34.72 | 34.08 | 34.66 | 452,632 | +0.21(+0.62%) |