Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.78 | 32.78 | 31.93 | 31.91 | 420,170 | -0.63(-1.94%) |
Sep 29, 2021 | 32.15 | 32.62 | 31.83 | 32.54 | 365,204 | +0.61(+1.92%) |
Sep 28, 2021 | 32.09 | 32.15 | 31.55 | 31.93 | 423,605 | -0.08(-0.26%) |
Sep 27, 2021 | 31.86 | 32.61 | 31.86 | 32.01 | 371,962 | +0.22(+0.69%) |
Sep 24, 2021 | 32.10 | 32.32 | 31.72 | 31.79 | 444,516 | -0.31(-0.97%) |
Sep 23, 2021 | 32.08 | 32.56 | 32.05 | 32.10 | 370,335 | -0.05(-0.14%) |
Sep 22, 2021 | 32.19 | 32.60 | 31.91 | 32.15 | 448,348 | +0.28(+0.89%) |
Sep 21, 2021 | 32.20 | 32.40 | 31.82 | 31.87 | 381,350 | -0.15(-0.46%) |
Sep 20, 2021 | 31.78 | 32.13 | 31.55 | 32.01 | 549,249 | +0.00(+0.00%) |
Sep 17, 2021 | 32.43 | 32.64 | 31.99 | 32.01 | 2,134,684 | -0.34(-1.04%) |
Sep 16, 2021 | 33.12 | 33.22 | 32.28 | 32.35 | 799,400 | -0.60(-1.82%) |
Sep 15, 2021 | 32.69 | 33.10 | 32.59 | 32.95 | 464,589 | +0.22(+0.67%) |
Sep 14, 2021 | 33.32 | 33.32 | 32.42 | 32.73 | 557,743 | -0.41(-1.23%) |
Sep 13, 2021 | 33.42 | 33.63 | 32.77 | 33.14 | 490,635 | +0.09(+0.27%) |
Sep 10, 2021 | 33.60 | 33.63 | 33.04 | 33.05 | 708,238 | -0.37(-1.11%) |
Sep 09, 2021 | 34.24 | 34.26 | 33.42 | 33.42 | 503,749 | -0.64(-1.89%) |
Sep 08, 2021 | 33.50 | 34.25 | 33.39 | 34.06 | 441,165 | +0.52(+1.54%) |
Sep 07, 2021 | 34.00 | 34.09 | 33.53 | 33.55 | 322,301 | -0.57(-1.68%) |
Sep 03, 2021 | 34.52 | 34.64 | 34.10 | 34.12 | 282,549 | -0.61(-1.75%) |
Sep 02, 2021 | 34.60 | 34.82 | 34.40 | 34.73 | 402,541 | +0.24(+0.71%) |
Sep 01, 2021 | 34.02 | 34.56 | 33.79 | 34.48 | 300,294 | +0.60(+1.77%) |
Aug 31, 2021 | 33.66 | 34.05 | 33.61 | 33.88 | 481,018 | +0.18(+0.54%) |
Aug 30, 2021 | 33.69 | 33.79 | 33.51 | 33.70 | 242,379 | -0.05(-0.13%) |
Aug 27, 2021 | 33.37 | 33.92 | 33.30 | 33.75 | 514,848 | +0.44(+1.34%) |
Aug 26, 2021 | 33.95 | 34.05 | 33.29 | 33.30 | 511,771 | -0.73(-2.16%) |
Aug 25, 2021 | 34.12 | 34.31 | 33.76 | 34.04 | 644,891 | +0.08(+0.24%) |
Aug 24, 2021 | 34.20 | 34.25 | 33.79 | 33.96 | 479,089 | -0.18(-0.53%) |
Aug 23, 2021 | 34.26 | 34.38 | 34.12 | 34.14 | 296,871 | -0.03(-0.08%) |
Aug 20, 2021 | 33.96 | 34.30 | 33.69 | 34.16 | 529,030 | +0.05(+0.16%) |
Aug 19, 2021 | 33.82 | 34.26 | 33.36 | 34.11 | 798,530 | +0.23(+0.67%) |
Aug 18, 2021 | 33.96 | 34.48 | 33.82 | 33.88 | 594,190 | -0.21(-0.61%) |
Aug 17, 2021 | 34.24 | 34.38 | 33.61 | 34.09 | 551,695 | -0.28(-0.82%) |
Aug 16, 2021 | 34.96 | 35.30 | 34.24 | 34.37 | 726,265 | -0.64(-1.84%) |
Aug 13, 2021 | 34.95 | 35.12 | 34.60 | 35.02 | 542,088 | +0.10(+0.29%) |
Aug 12, 2021 | 35.39 | 35.52 | 34.74 | 34.92 | 322,761 | -0.32(-0.90%) |
Aug 11, 2021 | 35.23 | 35.54 | 34.87 | 35.24 | 687,039 | +0.08(+0.23%) |
Aug 10, 2021 | 35.04 | 35.27 | 34.66 | 35.15 | 463,533 | +0.19(+0.55%) |
Aug 09, 2021 | 35.52 | 35.52 | 34.78 | 34.96 | 541,875 | -0.48(-1.36%) |
Aug 06, 2021 | 35.64 | 35.70 | 35.21 | 35.44 | 527,627 | +0.23(+0.64%) |
Aug 05, 2021 | 34.55 | 35.52 | 34.55 | 35.22 | 379,409 | +0.44(+1.25%) |
Aug 04, 2021 | 35.35 | 35.46 | 34.55 | 34.78 | 499,133 | -0.83(-2.32%) |
Aug 03, 2021 | 35.21 | 35.61 | 34.93 | 35.61 | 345,213 | +0.45(+1.29%) |
Aug 02, 2021 | 35.23 | 35.86 | 35.09 | 35.15 | 461,279 | +0.20(+0.57%) |
Jul 30, 2021 | 35.53 | 35.92 | 34.85 | 34.95 | 2,113,252 | -0.59(-1.66%) |
Jul 29, 2021 | 36.02 | 36.02 | 35.30 | 35.54 | 415,207 | -0.29(-0.81%) |
Jul 28, 2021 | 36.12 | 36.17 | 35.43 | 35.83 | 466,915 | -0.20(-0.55%) |
Jul 27, 2021 | 35.59 | 36.12 | 35.29 | 36.03 | 382,231 | +0.21(+0.58%) |
Jul 26, 2021 | 35.84 | 36.15 | 35.54 | 35.83 | 414,709 | +0.18(+0.51%) |
Jul 23, 2021 | 35.15 | 35.73 | 35.02 | 35.64 | 464,321 | +0.61(+1.74%) |
Jul 22, 2021 | 35.21 | 35.31 | 34.84 | 35.04 | 273,520 | -0.28(-0.80%) |
Jul 21, 2021 | 35.79 | 36.10 | 35.30 | 35.32 | 416,348 | -0.27(-0.76%) |
Jul 20, 2021 | 34.59 | 35.79 | 34.51 | 35.59 | 765,782 | +1.15(+3.35%) |
Jul 19, 2021 | 35.35 | 35.60 | 34.01 | 34.44 | 518,821 | -1.21(-3.39%) |
Jul 16, 2021 | 36.17 | 36.22 | 35.59 | 35.64 | 422,329 | -0.38(-1.06%) |
Jul 15, 2021 | 35.70 | 36.11 | 35.47 | 36.02 | 339,831 | +0.17(+0.48%) |
Jul 14, 2021 | 36.11 | 36.19 | 35.77 | 35.85 | 465,676 | -0.13(-0.35%) |
Jul 13, 2021 | 36.49 | 36.63 | 35.90 | 35.98 | 336,338 | -0.74(-2.03%) |
Jul 12, 2021 | 36.04 | 36.95 | 35.94 | 36.72 | 349,402 | +0.26(+0.72%) |
Jul 09, 2021 | 36.51 | 36.81 | 36.37 | 36.46 | 672,208 | +0.31(+0.85%) |
Jul 08, 2021 | 36.11 | 36.62 | 35.94 | 36.15 | 322,888 | -0.31(-0.85%) |
Jul 07, 2021 | 35.84 | 36.60 | 35.84 | 36.46 | 327,151 | +0.45(+1.26%) |
Jul 06, 2021 | 36.31 | 36.65 | 35.24 | 36.01 | 528,579 | -0.34(-0.95%) |
Jul 02, 2021 | 36.67 | 36.68 | 36.15 | 36.35 | 352,438 | -0.42(-1.14%) |