Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.52 | 33.52 | 32.78 | 32.91 | 367,215 | -0.42(-1.27%) |
Sep 29, 2021 | 33.48 | 33.67 | 33.30 | 33.33 | 314,831 | -0.02(-0.05%) |
Sep 28, 2021 | 33.70 | 33.81 | 33.17 | 33.35 | 314,200 | -0.64(-1.89%) |
Sep 27, 2021 | 34.14 | 34.87 | 33.98 | 33.99 | 329,882 | +0.06(+0.18%) |
Sep 24, 2021 | 33.91 | 34.42 | 33.87 | 33.93 | 196,962 | -0.27(-0.80%) |
Sep 23, 2021 | 34.05 | 34.55 | 34.05 | 34.21 | 174,641 | +0.25(+0.73%) |
Sep 22, 2021 | 33.64 | 34.31 | 33.63 | 33.96 | 245,643 | +0.53(+1.58%) |
Sep 21, 2021 | 33.80 | 33.97 | 33.43 | 33.43 | 289,784 | -0.08(-0.24%) |
Sep 20, 2021 | 32.89 | 33.68 | 32.57 | 33.51 | 327,411 | +0.08(+0.24%) |
Sep 17, 2021 | 34.52 | 34.64 | 33.41 | 33.43 | 765,746 | -0.77(-2.26%) |
Sep 16, 2021 | 34.75 | 35.12 | 34.20 | 34.21 | 415,132 | -0.67(-1.92%) |
Sep 15, 2021 | 34.67 | 35.05 | 34.45 | 34.87 | 331,522 | +0.45(+1.30%) |
Sep 14, 2021 | 34.93 | 34.95 | 34.21 | 34.43 | 206,256 | -0.31(-0.89%) |
Sep 13, 2021 | 34.00 | 34.83 | 34.00 | 34.73 | 260,637 | +1.14(+3.40%) |
Sep 10, 2021 | 34.71 | 34.71 | 33.58 | 33.59 | 204,287 | -0.97(-2.80%) |
Sep 09, 2021 | 34.87 | 35.11 | 34.54 | 34.56 | 278,443 | -0.52(-1.48%) |
Sep 08, 2021 | 35.07 | 35.73 | 34.87 | 35.08 | 237,475 | -0.20(-0.57%) |
Sep 07, 2021 | 35.04 | 35.41 | 34.75 | 35.28 | 373,948 | +0.54(+1.56%) |
Sep 03, 2021 | 34.55 | 34.76 | 34.32 | 34.74 | 159,633 | -0.04(-0.13%) |
Sep 02, 2021 | 35.10 | 35.10 | 34.59 | 34.78 | 204,669 | -0.05(-0.15%) |
Sep 01, 2021 | 34.89 | 35.19 | 34.71 | 34.83 | 243,621 | +0.07(+0.20%) |
Aug 31, 2021 | 34.24 | 35.12 | 34.24 | 34.76 | 396,698 | +0.37(+1.07%) |
Aug 30, 2021 | 34.49 | 34.49 | 33.58 | 34.40 | 258,745 | +0.01(+0.03%) |
Aug 27, 2021 | 33.56 | 34.55 | 33.56 | 34.39 | 282,117 | +1.13(+3.41%) |
Aug 26, 2021 | 33.46 | 33.59 | 33.20 | 33.25 | 244,763 | -0.17(-0.50%) |
Aug 25, 2021 | 33.23 | 33.74 | 33.08 | 33.42 | 205,517 | +0.11(+0.34%) |
Aug 24, 2021 | 33.15 | 33.40 | 32.91 | 33.31 | 150,387 | +0.21(+0.63%) |
Aug 23, 2021 | 33.38 | 33.39 | 32.91 | 33.10 | 145,338 | +0.03(+0.11%) |
Aug 20, 2021 | 32.61 | 33.20 | 32.30 | 33.06 | 185,316 | +0.26(+0.80%) |
Aug 19, 2021 | 32.60 | 33.00 | 32.43 | 32.80 | 182,758 | -0.05(-0.16%) |
Aug 18, 2021 | 32.76 | 33.07 | 32.58 | 32.85 | 165,535 | -0.15(-0.45%) |
Aug 17, 2021 | 32.90 | 33.31 | 32.50 | 33.00 | 243,930 | -0.26(-0.79%) |
Aug 16, 2021 | 33.33 | 33.79 | 33.17 | 33.26 | 451,493 | -0.12(-0.37%) |
Aug 13, 2021 | 33.34 | 33.55 | 33.22 | 33.38 | 143,069 | -0.03(-0.08%) |
Aug 12, 2021 | 33.53 | 33.71 | 32.97 | 33.41 | 226,843 | +0.10(+0.31%) |
Aug 11, 2021 | 32.99 | 33.36 | 32.83 | 33.31 | 216,439 | +0.42(+1.27%) |
Aug 10, 2021 | 32.75 | 33.08 | 32.49 | 32.89 | 191,915 | +0.09(+0.27%) |
Aug 09, 2021 | 33.27 | 33.27 | 32.61 | 32.80 | 252,471 | -0.31(-0.95%) |
Aug 06, 2021 | 33.01 | 33.30 | 32.77 | 33.11 | 250,229 | +0.29(+0.88%) |
Aug 05, 2021 | 32.07 | 32.83 | 32.05 | 32.83 | 216,041 | +1.17(+3.70%) |
Aug 04, 2021 | 31.90 | 32.31 | 31.59 | 31.66 | 242,790 | -0.58(-1.79%) |
Aug 03, 2021 | 32.34 | 32.34 | 31.57 | 32.23 | 424,720 | +0.09(+0.27%) |
Aug 02, 2021 | 32.42 | 33.02 | 32.07 | 32.14 | 378,242 | -0.10(-0.30%) |
Jul 30, 2021 | 32.64 | 33.31 | 32.21 | 32.24 | 318,329 | -0.25(-0.78%) |
Jul 29, 2021 | 32.62 | 33.10 | 32.47 | 32.49 | 429,954 | +0.06(+0.19%) |
Jul 28, 2021 | 32.23 | 32.81 | 32.00 | 32.43 | 450,863 | +0.26(+0.81%) |
Jul 27, 2021 | 31.83 | 32.40 | 31.83 | 32.17 | 356,165 | +0.14(+0.44%) |
Jul 26, 2021 | 32.07 | 32.43 | 31.75 | 32.03 | 244,966 | +0.10(+0.33%) |
Jul 23, 2021 | 32.25 | 32.39 | 31.75 | 31.93 | 343,827 | -0.11(-0.35%) |
Jul 22, 2021 | 32.55 | 32.55 | 31.99 | 32.04 | 475,438 | -0.63(-1.92%) |
Jul 21, 2021 | 32.28 | 32.90 | 32.28 | 32.67 | 492,907 | +0.65(+2.02%) |
Jul 20, 2021 | 30.65 | 32.28 | 30.56 | 32.02 | 510,248 | +1.48(+4.83%) |
Jul 19, 2021 | 31.64 | 32.00 | 30.36 | 30.55 | 472,466 | -1.75(-5.43%) |
Jul 16, 2021 | 32.73 | 32.86 | 32.27 | 32.30 | 267,194 | -0.17(-0.54%) |
Jul 15, 2021 | 32.45 | 32.70 | 32.38 | 32.48 | 316,931 | -0.04(-0.13%) |
Jul 14, 2021 | 32.40 | 32.79 | 32.21 | 32.52 | 325,430 | +0.26(+0.81%) |
Jul 13, 2021 | 33.11 | 33.14 | 32.14 | 32.26 | 330,546 | -0.95(-2.87%) |
Jul 12, 2021 | 32.90 | 33.25 | 32.81 | 33.21 | 384,196 | +0.22(+0.66%) |
Jul 09, 2021 | 32.28 | 33.02 | 32.28 | 32.99 | 201,278 | +1.05(+3.28%) |
Jul 08, 2021 | 31.91 | 32.29 | 31.43 | 31.94 | 508,877 | -0.31(-0.95%) |
Jul 07, 2021 | 32.57 | 32.74 | 32.12 | 32.25 | 270,393 | -0.45(-1.39%) |
Jul 06, 2021 | 32.74 | 32.82 | 32.10 | 32.70 | 340,466 | +0.00(+0.00%) |
Jul 02, 2021 | 32.94 | 32.97 | 32.48 | 32.70 | 180,758 | -0.12(-0.37%) |