Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.90 | 31.99 | 31.69 | 31.69 | 1,268 | -0.33(-1.04%) |
Sep 29, 2021 | 32.19 | 32.21 | 31.99 | 32.02 | 19,855 | +0.00(+0.00%) |
Sep 28, 2021 | 32.33 | 32.33 | 31.98 | 32.02 | 25,985 | -0.71(-2.17%) |
Sep 27, 2021 | 32.88 | 32.88 | 32.73 | 32.73 | 11,783 | -0.20(-0.59%) |
Sep 24, 2021 | 32.94 | 32.96 | 32.87 | 32.93 | 8,331 | -0.03(-0.09%) |
Sep 23, 2021 | 32.73 | 33.05 | 32.73 | 32.96 | 5,585 | +0.40(+1.23%) |
Sep 22, 2021 | 32.56 | 32.63 | 32.51 | 32.56 | 19,146 | +0.32(+1.00%) |
Sep 21, 2021 | 32.46 | 32.49 | 32.17 | 32.24 | 6,450 | -0.02(-0.06%) |
Sep 20, 2021 | 32.35 | 32.35 | 31.93 | 32.26 | 15,887 | -0.56(-1.70%) |
Sep 17, 2021 | 33.01 | 33.01 | 32.80 | 32.81 | 6,246 | -0.22(-0.68%) |
Sep 16, 2021 | 33.08 | 33.08 | 32.81 | 33.04 | 18,371 | -0.03(-0.09%) |
Sep 15, 2021 | 32.93 | 33.10 | 32.83 | 33.07 | 38,672 | +0.22(+0.68%) |
Sep 14, 2021 | 33.14 | 33.14 | 32.83 | 32.84 | 11,500 | -0.14(-0.41%) |
Sep 13, 2021 | 33.26 | 33.26 | 32.86 | 32.98 | 4,103 | -0.05(-0.15%) |
Sep 10, 2021 | 33.43 | 33.45 | 33.03 | 33.03 | 8,215 | -0.30(-0.91%) |
Sep 09, 2021 | 33.46 | 33.52 | 33.32 | 33.33 | 5,618 | -0.15(-0.44%) |
Sep 08, 2021 | 33.55 | 33.55 | 33.32 | 33.48 | 5,328 | -0.07(-0.20%) |
Sep 07, 2021 | 33.96 | 33.96 | 33.53 | 33.54 | 14,619 | -0.39(-1.15%) |
Sep 03, 2021 | 33.85 | 33.94 | 33.79 | 33.93 | 7,484 | +0.07(+0.20%) |
Sep 02, 2021 | 33.88 | 33.88 | 33.75 | 33.86 | 14,599 | +0.03(+0.10%) |
Sep 01, 2021 | 33.94 | 33.94 | 33.82 | 33.83 | 7,736 | +0.03(+0.09%) |
Aug 31, 2021 | 33.91 | 33.91 | 33.78 | 33.80 | 10,646 | -0.11(-0.33%) |
Aug 30, 2021 | 33.94 | 33.97 | 33.84 | 33.91 | 20,511 | +0.11(+0.31%) |
Aug 27, 2021 | 33.64 | 33.86 | 33.59 | 33.81 | 21,656 | +0.33(+0.99%) |
Aug 26, 2021 | 33.80 | 33.80 | 33.46 | 33.48 | 14,702 | -0.29(-0.87%) |
Aug 25, 2021 | 33.77 | 33.79 | 33.67 | 33.77 | 29,965 | +0.09(+0.26%) |
Aug 24, 2021 | 33.73 | 33.73 | 33.62 | 33.68 | 52,640 | +0.10(+0.29%) |
Aug 23, 2021 | 33.40 | 33.62 | 33.40 | 33.58 | 11,975 | +0.31(+0.93%) |
Aug 20, 2021 | 33.20 | 33.30 | 33.20 | 33.27 | 5,443 | +0.28(+0.84%) |
Aug 19, 2021 | 32.77 | 33.09 | 32.59 | 33.00 | 7,491 | +0.07(+0.20%) |
Aug 18, 2021 | 33.22 | 33.26 | 32.93 | 32.93 | 17,951 | -0.29(-0.87%) |
Aug 17, 2021 | 33.16 | 33.22 | 33.02 | 33.22 | 14,872 | -0.25(-0.73%) |
Aug 16, 2021 | 33.39 | 33.47 | 33.20 | 33.47 | 15,841 | +0.04(+0.12%) |
Aug 13, 2021 | 33.47 | 33.47 | 33.42 | 33.43 | 8,895 | -0.01(-0.03%) |
Aug 12, 2021 | 33.38 | 33.44 | 33.30 | 33.44 | 44,699 | +0.06(+0.17%) |
Aug 11, 2021 | 33.42 | 33.42 | 33.26 | 33.38 | 146,231 | +0.06(+0.18%) |
Aug 10, 2021 | 33.39 | 33.44 | 33.30 | 33.32 | 10,590 | -0.12(-0.35%) |
Aug 09, 2021 | 33.46 | 33.51 | 33.40 | 33.44 | 11,023 | -0.02(-0.05%) |
Aug 06, 2021 | 33.58 | 33.58 | 33.41 | 33.45 | 13,861 | -0.06(-0.18%) |
Aug 05, 2021 | 33.44 | 33.51 | 33.32 | 33.51 | 6,633 | +0.23(+0.70%) |
Aug 04, 2021 | 33.37 | 33.37 | 33.19 | 33.28 | 15,334 | -0.15(-0.44%) |
Aug 03, 2021 | 33.25 | 33.43 | 33.09 | 33.43 | 14,758 | +0.28(+0.85%) |
Aug 02, 2021 | 33.42 | 33.42 | 33.13 | 33.14 | 14,180 | -0.05(-0.15%) |
Jul 30, 2021 | 33.06 | 33.23 | 33.06 | 33.19 | 10,350 | -0.02(-0.06%) |
Jul 29, 2021 | 33.10 | 33.31 | 33.10 | 33.21 | 14,225 | +0.19(+0.59%) |
Jul 28, 2021 | 32.93 | 33.08 | 32.89 | 33.02 | 13,050 | +0.10(+0.30%) |
Jul 27, 2021 | 32.99 | 32.99 | 32.73 | 32.92 | 5,695 | -0.15(-0.44%) |
Jul 26, 2021 | 33.10 | 33.10 | 32.95 | 33.07 | 13,484 | -0.04(-0.12%) |
Jul 23, 2021 | 32.75 | 33.12 | 32.75 | 33.10 | 16,209 | +0.41(+1.25%) |
Jul 22, 2021 | 32.67 | 32.70 | 32.55 | 32.70 | 12,371 | +0.09(+0.27%) |
Jul 21, 2021 | 32.49 | 32.62 | 32.49 | 32.61 | 11,819 | +0.28(+0.87%) |
Jul 20, 2021 | 31.75 | 32.42 | 31.75 | 32.33 | 16,819 | +0.68(+2.16%) |
Jul 19, 2021 | 31.75 | 31.75 | 31.48 | 31.64 | 16,251 | -0.46(-1.43%) |
Jul 16, 2021 | 32.38 | 32.38 | 32.07 | 32.10 | 14,158 | -0.12(-0.36%) |
Jul 15, 2021 | 32.36 | 32.36 | 32.14 | 32.22 | 7,025 | -0.22(-0.69%) |
Jul 14, 2021 | 32.68 | 32.68 | 32.40 | 32.44 | 28,884 | -0.05(-0.15%) |
Jul 13, 2021 | 32.67 | 32.69 | 32.48 | 32.49 | 15,396 | -0.17(-0.54%) |
Jul 12, 2021 | 32.50 | 32.68 | 32.50 | 32.67 | 20,253 | +0.10(+0.30%) |
Jul 09, 2021 | 32.37 | 32.57 | 32.37 | 32.57 | 16,303 | +0.43(+1.35%) |
Jul 08, 2021 | 32.09 | 32.23 | 32.01 | 32.13 | 4,390 | -0.37(-1.13%) |
Jul 07, 2021 | 32.44 | 32.53 | 32.39 | 32.50 | 6,412 | +0.07(+0.20%) |
Jul 06, 2021 | 32.56 | 32.56 | 32.25 | 32.44 | 13,354 | -0.05(-0.15%) |
Jul 02, 2021 | 32.42 | 32.48 | 32.36 | 32.48 | 6,181 | +0.22(+0.67%) |