Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.47 | 32.60 | 32.26 | 32.27 | 251,735 | -0.05(-0.15%) |
Sep 29, 2021 | 32.64 | 32.76 | 32.27 | 32.32 | 203,760 | -0.23(-0.72%) |
Sep 28, 2021 | 33.18 | 33.18 | 32.49 | 32.55 | 463,643 | -0.92(-2.74%) |
Sep 27, 2021 | 33.65 | 33.65 | 33.30 | 33.47 | 164,690 | -0.21(-0.64%) |
Sep 24, 2021 | 33.63 | 33.75 | 33.45 | 33.69 | 194,677 | -0.10(-0.29%) |
Sep 23, 2021 | 33.53 | 33.87 | 33.51 | 33.79 | 238,687 | +0.41(+1.23%) |
Sep 22, 2021 | 33.13 | 33.49 | 33.07 | 33.38 | 193,635 | +0.41(+1.24%) |
Sep 21, 2021 | 33.19 | 33.30 | 32.85 | 32.97 | 189,313 | +0.00(+0.00%) |
Sep 20, 2021 | 32.92 | 33.19 | 32.59 | 32.97 | 500,449 | -0.59(-1.76%) |
Sep 17, 2021 | 33.64 | 33.75 | 33.37 | 33.56 | 201,106 | -0.16(-0.46%) |
Sep 16, 2021 | 33.54 | 33.75 | 33.39 | 33.71 | 453,955 | +0.16(+0.47%) |
Sep 15, 2021 | 33.45 | 33.58 | 33.23 | 33.56 | 265,465 | +0.12(+0.35%) |
Sep 14, 2021 | 33.56 | 33.64 | 33.34 | 33.44 | 194,816 | -0.10(-0.29%) |
Sep 13, 2021 | 33.83 | 33.83 | 33.26 | 33.54 | 326,746 | -0.20(-0.61%) |
Sep 10, 2021 | 34.14 | 34.15 | 33.70 | 33.74 | 227,350 | -0.21(-0.63%) |
Sep 09, 2021 | 33.88 | 34.13 | 33.86 | 33.96 | 279,749 | +0.05(+0.14%) |
Sep 08, 2021 | 34.18 | 34.20 | 33.80 | 33.91 | 324,070 | -0.34(-1.00%) |
Sep 07, 2021 | 34.52 | 34.52 | 34.22 | 34.25 | 234,829 | -0.22(-0.65%) |
Sep 03, 2021 | 34.32 | 34.51 | 34.27 | 34.47 | 213,832 | +0.21(+0.63%) |
Sep 02, 2021 | 34.29 | 34.40 | 34.18 | 34.26 | 323,447 | +0.14(+0.40%) |
Sep 01, 2021 | 34.05 | 34.25 | 34.01 | 34.12 | 221,119 | +0.18(+0.52%) |
Aug 31, 2021 | 33.98 | 34.05 | 33.85 | 33.95 | 270,508 | -0.10(-0.29%) |
Aug 30, 2021 | 33.94 | 34.12 | 33.85 | 34.04 | 301,827 | +0.15(+0.43%) |
Aug 27, 2021 | 33.48 | 33.96 | 33.48 | 33.90 | 225,519 | +0.48(+1.43%) |
Aug 26, 2021 | 33.63 | 33.78 | 33.38 | 33.42 | 206,339 | -0.19(-0.55%) |
Aug 25, 2021 | 33.37 | 33.64 | 33.30 | 33.61 | 303,248 | +0.27(+0.82%) |
Aug 24, 2021 | 33.17 | 33.38 | 33.15 | 33.33 | 394,543 | +0.36(+1.10%) |
Aug 23, 2021 | 32.55 | 33.00 | 32.55 | 32.97 | 240,012 | +0.54(+1.65%) |
Aug 20, 2021 | 32.10 | 32.43 | 32.10 | 32.43 | 255,602 | +0.38(+1.19%) |
Aug 19, 2021 | 31.94 | 32.29 | 31.86 | 32.05 | 460,382 | -0.14(-0.42%) |
Aug 18, 2021 | 32.41 | 32.57 | 32.16 | 32.19 | 317,388 | -0.22(-0.69%) |
Aug 17, 2021 | 32.42 | 32.48 | 32.12 | 32.41 | 467,611 | -0.24(-0.75%) |
Aug 16, 2021 | 32.73 | 32.73 | 32.38 | 32.66 | 278,684 | -0.19(-0.56%) |
Aug 13, 2021 | 32.98 | 33.03 | 32.83 | 32.84 | 173,224 | -0.16(-0.47%) |
Aug 12, 2021 | 32.91 | 33.04 | 32.79 | 33.00 | 217,404 | +0.08(+0.24%) |
Aug 11, 2021 | 33.15 | 33.15 | 32.62 | 32.92 | 284,743 | -0.14(-0.41%) |
Aug 10, 2021 | 33.44 | 33.44 | 33.01 | 33.06 | 206,919 | -0.26(-0.79%) |
Aug 09, 2021 | 33.30 | 33.38 | 33.10 | 33.32 | 223,902 | +0.06(+0.18%) |
Aug 06, 2021 | 33.51 | 33.51 | 33.15 | 33.26 | 171,480 | -0.27(-0.81%) |
Aug 05, 2021 | 33.34 | 33.60 | 33.27 | 33.54 | 227,471 | +0.16(+0.47%) |
Aug 04, 2021 | 33.21 | 33.48 | 33.20 | 33.38 | 420,292 | +0.11(+0.32%) |
Aug 03, 2021 | 33.19 | 33.28 | 32.90 | 33.27 | 262,662 | +0.09(+0.26%) |
Aug 02, 2021 | 33.20 | 33.37 | 33.09 | 33.19 | 341,437 | +0.13(+0.38%) |
Jul 30, 2021 | 32.99 | 33.35 | 32.94 | 33.06 | 179,874 | -0.21(-0.64%) |
Jul 29, 2021 | 33.41 | 33.50 | 33.25 | 33.27 | 173,678 | -0.05(-0.15%) |
Jul 28, 2021 | 32.88 | 33.41 | 32.88 | 33.32 | 240,239 | +0.50(+1.52%) |
Jul 27, 2021 | 33.17 | 33.17 | 32.38 | 32.82 | 255,205 | -0.38(-1.15%) |
Jul 26, 2021 | 33.33 | 33.39 | 33.11 | 33.21 | 232,351 | -0.22(-0.67%) |
Jul 23, 2021 | 33.18 | 33.44 | 33.05 | 33.43 | 284,943 | +0.38(+1.15%) |
Jul 22, 2021 | 33.06 | 33.15 | 32.91 | 33.05 | 296,040 | +0.02(+0.06%) |
Jul 21, 2021 | 32.71 | 33.03 | 32.65 | 33.03 | 208,855 | +0.35(+1.08%) |
Jul 20, 2021 | 32.18 | 32.76 | 31.98 | 32.68 | 702,046 | +0.67(+2.10%) |
Jul 19, 2021 | 31.67 | 32.09 | 31.52 | 32.00 | 485,804 | -0.13(-0.39%) |
Jul 16, 2021 | 32.45 | 32.53 | 32.11 | 32.13 | 351,177 | -0.20(-0.63%) |
Jul 15, 2021 | 32.60 | 32.79 | 32.11 | 32.34 | 340,642 | -0.39(-1.19%) |
Jul 14, 2021 | 33.29 | 33.36 | 32.68 | 32.73 | 292,682 | -0.45(-1.35%) |
Jul 13, 2021 | 33.42 | 33.49 | 33.14 | 33.18 | 545,882 | -0.28(-0.85%) |
Jul 12, 2021 | 33.63 | 33.67 | 33.37 | 33.46 | 279,103 | -0.06(-0.17%) |
Jul 09, 2021 | 33.17 | 33.55 | 33.09 | 33.52 | 199,113 | +0.46(+1.39%) |
Jul 08, 2021 | 32.66 | 33.24 | 32.53 | 33.06 | 401,837 | -0.33(-0.99%) |
Jul 07, 2021 | 33.70 | 33.76 | 33.13 | 33.39 | 630,178 | -0.18(-0.52%) |
Jul 06, 2021 | 33.60 | 33.64 | 33.31 | 33.57 | 323,734 | -0.07(-0.20%) |
Jul 02, 2021 | 33.66 | 33.72 | 33.50 | 33.63 | 237,042 | +0.09(+0.26%) |