Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.81 | 32.88 | 32.46 | 32.45 | 271,470 | -0.25(-0.76%) |
Sep 29, 2021 | 32.52 | 32.85 | 32.52 | 32.70 | 66,334 | +0.24(+0.74%) |
Sep 28, 2021 | 32.85 | 32.88 | 32.43 | 32.46 | 141,248 | -0.54(-1.64%) |
Sep 27, 2021 | 32.97 | 33.11 | 32.95 | 33.00 | 158,854 | -0.05(-0.15%) |
Sep 24, 2021 | 32.88 | 33.13 | 32.88 | 33.05 | 88,682 | -0.37(-1.11%) |
Sep 23, 2021 | 33.26 | 33.63 | 33.26 | 33.42 | 80,952 | +0.23(+0.69%) |
Sep 22, 2021 | 33.23 | 33.47 | 33.18 | 33.19 | 138,198 | +0.15(+0.45%) |
Sep 21, 2021 | 33.32 | 33.53 | 33.00 | 33.04 | 199,081 | -0.17(-0.51%) |
Sep 20, 2021 | 33.21 | 33.37 | 32.93 | 33.21 | 294,290 | -0.44(-1.31%) |
Sep 17, 2021 | 33.78 | 33.83 | 33.59 | 33.65 | 486,534 | -0.18(-0.53%) |
Sep 16, 2021 | 33.90 | 34.03 | 33.67 | 33.83 | 223,872 | -0.01(-0.03%) |
Sep 15, 2021 | 33.76 | 34.15 | 33.67 | 33.84 | 349,896 | +0.09(+0.27%) |
Sep 14, 2021 | 34.07 | 34.13 | 33.69 | 33.75 | 136,679 | -0.31(-0.91%) |
Sep 13, 2021 | 33.92 | 34.16 | 33.91 | 34.06 | 166,054 | +0.23(+0.68%) |
Sep 10, 2021 | 34.38 | 34.38 | 33.83 | 33.83 | 78,075 | -0.37(-1.08%) |
Sep 09, 2021 | 34.33 | 34.44 | 34.04 | 34.20 | 233,583 | -0.18(-0.52%) |
Sep 08, 2021 | 34.23 | 34.45 | 34.23 | 34.38 | 105,583 | -0.02(-0.06%) |
Sep 07, 2021 | 34.63 | 34.63 | 34.37 | 34.40 | 404,155 | -0.27(-0.78%) |
Sep 03, 2021 | 34.71 | 34.75 | 34.63 | 34.67 | 141,198 | -0.11(-0.32%) |
Sep 02, 2021 | 34.60 | 34.78 | 34.53 | 34.78 | 78,122 | +0.35(+1.02%) |
Sep 01, 2021 | 34.50 | 34.54 | 34.36 | 34.43 | 62,109 | -0.07(-0.20%) |
Aug 31, 2021 | 34.45 | 34.53 | 34.38 | 34.50 | 276,152 | -0.10(-0.29%) |
Aug 30, 2021 | 34.49 | 34.62 | 34.42 | 34.60 | 76,485 | +0.17(+0.49%) |
Aug 27, 2021 | 34.29 | 34.52 | 34.29 | 34.43 | 96,300 | +0.18(+0.53%) |
Aug 26, 2021 | 34.44 | 34.48 | 34.22 | 34.25 | 163,961 | -0.18(-0.52%) |
Aug 25, 2021 | 34.45 | 34.69 | 34.41 | 34.43 | 106,887 | -0.01(-0.03%) |
Aug 24, 2021 | 34.22 | 34.45 | 34.22 | 34.44 | 110,983 | +0.18(+0.54%) |
Aug 23, 2021 | 34.18 | 34.33 | 34.18 | 34.26 | 149,301 | +0.20(+0.57%) |
Aug 20, 2021 | 33.75 | 34.09 | 33.60 | 34.06 | 108,589 | +0.40(+1.19%) |
Aug 19, 2021 | 33.22 | 33.74 | 33.08 | 33.66 | 273,320 | +0.31(+0.93%) |
Aug 18, 2021 | 33.59 | 33.80 | 33.34 | 33.35 | 110,309 | -0.39(-1.16%) |
Aug 17, 2021 | 33.70 | 33.78 | 33.56 | 33.74 | 123,111 | -0.16(-0.47%) |
Aug 16, 2021 | 33.87 | 33.96 | 33.77 | 33.90 | 149,445 | -0.10(-0.29%) |
Aug 13, 2021 | 33.99 | 34.05 | 33.92 | 34.00 | 78,372 | +0.03(+0.09%) |
Aug 12, 2021 | 33.98 | 34.00 | 33.80 | 33.97 | 71,792 | +0.01(+0.03%) |
Aug 11, 2021 | 33.96 | 34.04 | 33.84 | 33.96 | 228,219 | +0.16(+0.47%) |
Aug 10, 2021 | 33.67 | 33.81 | 33.52 | 33.80 | 63,715 | +0.07(+0.21%) |
Aug 09, 2021 | 33.87 | 33.87 | 33.72 | 33.73 | 81,788 | -0.04(-0.12%) |
Aug 06, 2021 | 33.77 | 33.92 | 33.72 | 33.77 | 50,573 | +0.03(+0.09%) |
Aug 05, 2021 | 33.67 | 33.81 | 33.67 | 33.74 | 127,068 | +0.02(+0.06%) |
Aug 04, 2021 | 34.00 | 34.00 | 33.67 | 33.72 | 74,949 | -0.37(-1.09%) |
Aug 03, 2021 | 33.84 | 34.10 | 33.62 | 34.09 | 169,421 | +0.35(+1.04%) |
Aug 02, 2021 | 34.01 | 34.07 | 33.70 | 33.74 | 162,056 | -0.09(-0.27%) |
Jul 30, 2021 | 33.81 | 33.95 | 33.79 | 33.83 | 152,872 | +0.04(+0.12%) |
Jul 29, 2021 | 33.80 | 33.90 | 33.78 | 33.79 | 299,449 | +0.18(+0.54%) |
Jul 28, 2021 | 33.67 | 33.69 | 33.47 | 33.61 | 98,048 | -0.06(-0.18%) |
Jul 27, 2021 | 33.74 | 33.74 | 33.45 | 33.67 | 418,620 | -0.03(-0.09%) |
Jul 26, 2021 | 33.56 | 33.75 | 33.56 | 33.70 | 331,269 | +0.08(+0.22%) |
Jul 23, 2021 | 33.40 | 33.66 | 33.39 | 33.62 | 346,816 | +0.23(+0.67%) |
Jul 22, 2021 | 33.40 | 33.40 | 33.19 | 33.40 | 90,834 | +0.06(+0.18%) |
Jul 21, 2021 | 33.27 | 33.44 | 33.27 | 33.34 | 288,561 | +0.23(+0.69%) |
Jul 20, 2021 | 32.91 | 33.24 | 32.86 | 33.11 | 126,661 | +0.34(+1.04%) |
Jul 19, 2021 | 32.82 | 32.92 | 32.57 | 32.77 | 414,263 | -0.42(-1.27%) |
Jul 16, 2021 | 33.52 | 33.55 | 33.17 | 33.19 | 95,012 | -0.19(-0.57%) |
Jul 15, 2021 | 33.34 | 33.44 | 33.28 | 33.38 | 69,273 | -0.11(-0.33%) |
Jul 14, 2021 | 33.54 | 33.66 | 33.39 | 33.49 | 202,936 | +0.10(+0.30%) |
Jul 13, 2021 | 33.49 | 33.62 | 33.38 | 33.39 | 140,413 | -0.10(-0.31%) |
Jul 12, 2021 | 33.61 | 33.65 | 33.45 | 33.49 | 53,471 | -0.16(-0.46%) |
Jul 09, 2021 | 33.29 | 33.70 | 33.29 | 33.65 | 63,917 | +0.44(+1.32%) |
Jul 08, 2021 | 33.08 | 33.32 | 33.05 | 33.21 | 417,918 | -0.17(-0.52%) |
Jul 07, 2021 | 33.41 | 33.46 | 33.12 | 33.38 | 112,512 | -0.05(-0.13%) |
Jul 06, 2021 | 33.58 | 33.58 | 33.15 | 33.43 | 214,702 | -0.11(-0.33%) |
Jul 02, 2021 | 33.48 | 33.60 | 33.36 | 33.54 | 153,455 | +0.11(+0.33%) |