Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.77 | 32.87 | 32.45 | 32.60 | 32,099 | +0.17(+0.53%) |
Sep 29, 2021 | 32.46 | 32.47 | 32.39 | 32.43 | 2,707 | +0.02(+0.05%) |
Sep 28, 2021 | 32.44 | 32.50 | 32.27 | 32.41 | 2,174 | -0.75(-2.27%) |
Sep 27, 2021 | 33.00 | 33.18 | 32.98 | 33.17 | 9,901 | +0.16(+0.48%) |
Sep 24, 2021 | 32.94 | 33.02 | 32.94 | 33.01 | 2,356 | -0.50(-1.49%) |
Sep 23, 2021 | 33.56 | 33.56 | 33.41 | 33.51 | 1,013 | +0.32(+0.95%) |
Sep 22, 2021 | 33.22 | 33.37 | 33.13 | 33.19 | 2,784 | +0.42(+1.27%) |
Sep 21, 2021 | 32.63 | 32.78 | 32.56 | 32.78 | 2,850 | +0.42(+1.29%) |
Sep 20, 2021 | 32.59 | 32.59 | 32.08 | 32.36 | 13,759 | -1.09(-3.27%) |
Sep 17, 2021 | 33.60 | 33.66 | 33.42 | 33.45 | 1,636 | -0.43(-1.27%) |
Sep 16, 2021 | 33.64 | 33.88 | 33.64 | 33.88 | 5,776 | -0.17(-0.50%) |
Sep 15, 2021 | 33.89 | 34.11 | 33.89 | 34.05 | 21,838 | -0.17(-0.50%) |
Sep 14, 2021 | 34.25 | 34.32 | 34.19 | 34.22 | 7,465 | -0.18(-0.52%) |
Sep 13, 2021 | 34.49 | 34.49 | 34.33 | 34.40 | 2,595 | -0.15(-0.44%) |
Sep 10, 2021 | 34.89 | 34.89 | 34.56 | 34.56 | 2,737 | +0.03(+0.08%) |
Sep 09, 2021 | 34.47 | 34.54 | 34.47 | 34.53 | 1,618 | -0.02(-0.06%) |
Sep 08, 2021 | 35.16 | 35.16 | 34.50 | 34.55 | 4,836 | -0.97(-2.74%) |
Sep 07, 2021 | 35.23 | 35.62 | 35.23 | 35.52 | 7,344 | +0.33(+0.92%) |
Sep 03, 2021 | 35.22 | 35.27 | 35.11 | 35.20 | 4,549 | +0.11(+0.31%) |
Sep 02, 2021 | 35.34 | 35.34 | 35.05 | 35.09 | 1,026 | -0.40(-1.12%) |
Sep 01, 2021 | 35.23 | 35.61 | 35.23 | 35.48 | 3,284 | +0.58(+1.65%) |
Aug 31, 2021 | 34.95 | 34.95 | 34.87 | 34.91 | 1,538 | +0.22(+0.63%) |
Aug 30, 2021 | 34.64 | 34.75 | 34.64 | 34.69 | 2,251 | -0.00(-0.01%) |
Aug 27, 2021 | 34.42 | 34.69 | 34.42 | 34.69 | 1,412 | +0.35(+1.01%) |
Aug 26, 2021 | 34.49 | 34.49 | 34.27 | 34.35 | 148,808 | -0.45(-1.28%) |
Aug 25, 2021 | 34.58 | 34.79 | 34.56 | 34.79 | 3,990 | +0.12(+0.35%) |
Aug 24, 2021 | 34.49 | 34.67 | 34.49 | 34.67 | 4,939 | +1.07(+3.19%) |
Aug 23, 2021 | 33.45 | 33.60 | 33.39 | 33.60 | 9,288 | +0.45(+1.36%) |
Aug 20, 2021 | 32.62 | 33.24 | 32.62 | 33.15 | 169,183 | +0.07(+0.22%) |
Aug 19, 2021 | 32.79 | 33.17 | 32.63 | 33.08 | 24,771 | -0.45(-1.34%) |
Aug 18, 2021 | 33.73 | 33.96 | 33.52 | 33.52 | 31,418 | -0.20(-0.61%) |
Aug 17, 2021 | 33.74 | 33.76 | 33.61 | 33.73 | 1,965 | -0.74(-2.15%) |
Aug 16, 2021 | 34.75 | 34.75 | 34.40 | 34.47 | 4,942 | -0.64(-1.83%) |
Aug 13, 2021 | 35.17 | 35.17 | 35.11 | 35.11 | 1,048 | -0.19(-0.53%) |
Aug 12, 2021 | 35.33 | 35.38 | 35.25 | 35.30 | 1,909 | -0.39(-1.09%) |
Aug 11, 2021 | 35.57 | 35.71 | 35.57 | 35.69 | 1,138 | +0.04(+0.11%) |
Aug 10, 2021 | 35.76 | 35.76 | 35.60 | 35.65 | 3,618 | -0.16(-0.44%) |
Aug 09, 2021 | 35.63 | 35.96 | 35.63 | 35.81 | 2,202 | +0.15(+0.43%) |
Aug 06, 2021 | 35.53 | 35.66 | 35.53 | 35.66 | 1,841 | -0.18(-0.49%) |
Aug 05, 2021 | 35.77 | 35.85 | 35.77 | 35.83 | 1,734 | +0.01(+0.03%) |
Aug 04, 2021 | 35.77 | 35.92 | 35.69 | 35.82 | 4,864 | +0.30(+0.86%) |
Aug 03, 2021 | 35.17 | 35.52 | 35.17 | 35.52 | 4,103 | -0.10(-0.29%) |
Aug 02, 2021 | 35.86 | 35.95 | 35.62 | 35.62 | 4,892 | +0.44(+1.24%) |
Jul 30, 2021 | 35.50 | 35.50 | 35.16 | 35.18 | 3,757 | -0.88(-2.44%) |
Jul 29, 2021 | 36.13 | 36.15 | 36.06 | 36.06 | 1,098 | +0.11(+0.30%) |
Jul 28, 2021 | 35.22 | 35.99 | 35.22 | 35.96 | 5,301 | +1.51(+4.39%) |
Jul 27, 2021 | 34.90 | 34.90 | 34.44 | 34.44 | 1,013 | -1.14(-3.21%) |
Jul 26, 2021 | 35.63 | 35.63 | 35.58 | 35.58 | 777 | -0.49(-1.37%) |
Jul 23, 2021 | 36.36 | 36.36 | 36.08 | 36.08 | 1,640 | -0.84(-2.27%) |
Jul 22, 2021 | 36.92 | 36.92 | 36.92 | 36.92 | 461 | -0.05(-0.13%) |
Jul 21, 2021 | 36.60 | 36.96 | 36.51 | 36.96 | 4,478 | +0.39(+1.07%) |
Jul 20, 2021 | 35.82 | 36.57 | 35.72 | 36.57 | 1,610 | +0.53(+1.47%) |
Jul 19, 2021 | 35.88 | 36.10 | 35.79 | 36.04 | 3,207 | -0.86(-2.33%) |
Jul 16, 2021 | 37.15 | 37.15 | 36.90 | 36.90 | 839 | -0.42(-1.14%) |
Jul 15, 2021 | 37.65 | 37.76 | 37.33 | 37.33 | 3,281 | -0.14(-0.37%) |
Jul 14, 2021 | 37.68 | 37.68 | 37.45 | 37.46 | 5,133 | +0.10(+0.27%) |
Jul 13, 2021 | 37.33 | 37.55 | 37.33 | 37.36 | 19,016 | +0.06(+0.17%) |
Jul 12, 2021 | 37.09 | 37.30 | 36.96 | 37.30 | 626 | +0.15(+0.41%) |
Jul 09, 2021 | 36.97 | 37.24 | 36.97 | 37.15 | 1,808 | +0.68(+1.85%) |
Jul 08, 2021 | 36.46 | 36.57 | 36.45 | 36.47 | 3,923 | -0.83(-2.22%) |
Jul 07, 2021 | 37.38 | 37.38 | 37.05 | 37.30 | 1,206 | -0.25(-0.66%) |
Jul 06, 2021 | 37.88 | 37.88 | 37.38 | 37.54 | 3,290 | -0.96(-2.50%) |
Jul 02, 2021 | 38.27 | 38.51 | 38.27 | 38.51 | 1,362 | +0.13(+0.35%) |