Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.39 | 33.18 | 32.26 | 32.29 | 427,170 | +0.07(+0.22%) |
Sep 29, 2021 | 31.77 | 32.52 | 31.65 | 32.22 | 315,018 | +0.58(+1.83%) |
Sep 28, 2021 | 32.12 | 32.12 | 31.51 | 31.64 | 410,710 | -0.89(-2.74%) |
Sep 27, 2021 | 33.17 | 33.66 | 32.32 | 32.53 | 345,860 | -0.78(-2.34%) |
Sep 24, 2021 | 34.58 | 34.95 | 33.27 | 33.31 | 409,525 | -1.51(-4.34%) |
Sep 23, 2021 | 34.76 | 35.31 | 34.07 | 34.82 | 277,549 | +0.35(+1.02%) |
Sep 22, 2021 | 34.01 | 34.67 | 33.44 | 34.47 | 289,380 | +0.48(+1.41%) |
Sep 21, 2021 | 33.54 | 34.44 | 30.81 | 33.99 | 371,874 | +0.73(+2.19%) |
Sep 20, 2021 | 32.80 | 33.40 | 32.29 | 33.26 | 447,415 | -0.46(-1.36%) |
Sep 17, 2021 | 32.86 | 33.74 | 32.46 | 33.72 | 1,064,886 | +1.10(+3.37%) |
Sep 16, 2021 | 32.66 | 32.98 | 32.17 | 32.62 | 278,272 | -0.10(-0.31%) |
Sep 15, 2021 | 31.76 | 33.06 | 31.25 | 32.72 | 399,901 | +0.89(+2.80%) |
Sep 14, 2021 | 33.02 | 33.29 | 31.77 | 31.83 | 270,267 | -0.87(-2.66%) |
Sep 13, 2021 | 33.20 | 33.20 | 32.26 | 32.70 | 393,024 | -0.53(-1.59%) |
Sep 10, 2021 | 34.10 | 34.10 | 33.08 | 33.23 | 318,308 | -0.85(-2.49%) |
Sep 09, 2021 | 35.28 | 35.65 | 34.08 | 34.08 | 407,584 | -1.13(-3.21%) |
Sep 08, 2021 | 35.35 | 35.46 | 34.75 | 35.21 | 362,308 | -0.09(-0.25%) |
Sep 07, 2021 | 36.18 | 36.39 | 35.25 | 35.30 | 415,241 | -0.68(-1.89%) |
Sep 03, 2021 | 35.52 | 36.16 | 35.17 | 35.98 | 269,774 | -0.08(-0.22%) |
Sep 02, 2021 | 36.30 | 36.91 | 35.81 | 36.06 | 456,174 | -0.60(-1.64%) |
Sep 01, 2021 | 35.50 | 36.69 | 35.03 | 36.66 | 503,875 | +0.88(+2.46%) |
Aug 31, 2021 | 35.83 | 36.21 | 35.21 | 35.78 | 521,903 | -0.04(-0.11%) |
Aug 30, 2021 | 35.30 | 36.95 | 35.17 | 35.82 | 517,487 | +0.51(+1.44%) |
Aug 27, 2021 | 33.89 | 35.51 | 33.81 | 35.31 | 647,554 | +1.77(+5.28%) |
Aug 26, 2021 | 34.61 | 34.76 | 33.40 | 33.54 | 318,944 | -1.27(-3.65%) |
Aug 25, 2021 | 35.11 | 35.49 | 34.51 | 34.81 | 240,010 | -0.28(-0.80%) |
Aug 24, 2021 | 35.15 | 35.92 | 34.64 | 35.09 | 489,376 | -0.12(-0.34%) |
Aug 23, 2021 | 35.03 | 36.07 | 34.50 | 35.21 | 608,074 | +0.28(+0.80%) |
Aug 20, 2021 | 33.79 | 34.93 | 33.39 | 34.93 | 347,895 | +1.04(+3.07%) |
Aug 19, 2021 | 32.42 | 33.97 | 32.32 | 33.89 | 615,227 | +1.03(+3.13%) |
Aug 18, 2021 | 33.61 | 33.89 | 32.78 | 32.86 | 330,921 | -0.69(-2.06%) |
Aug 17, 2021 | 33.04 | 33.59 | 32.69 | 33.55 | 357,030 | +0.10(+0.30%) |
Aug 16, 2021 | 32.52 | 33.74 | 32.25 | 33.45 | 307,932 | +0.66(+2.01%) |
Aug 13, 2021 | 33.71 | 33.71 | 32.68 | 32.79 | 393,189 | -0.74(-2.21%) |
Aug 12, 2021 | 32.62 | 33.93 | 32.36 | 33.53 | 405,519 | +1.05(+3.23%) |
Aug 11, 2021 | 33.50 | 33.59 | 32.27 | 32.48 | 397,468 | -0.69(-2.08%) |
Aug 10, 2021 | 33.41 | 33.73 | 32.74 | 33.17 | 403,848 | -0.28(-0.84%) |
Aug 09, 2021 | 34.24 | 34.48 | 33.29 | 33.45 | 510,153 | -1.00(-2.90%) |
Aug 06, 2021 | 35.87 | 35.87 | 34.37 | 34.45 | 433,011 | -1.04(-2.93%) |
Aug 05, 2021 | 34.31 | 35.76 | 34.31 | 35.49 | 571,687 | +0.68(+1.95%) |
Aug 04, 2021 | 35.09 | 36.07 | 34.62 | 34.81 | 816,367 | -0.42(-1.19%) |
Aug 03, 2021 | 31.58 | 35.34 | 31.00 | 35.23 | 2,207,974 | +4.37(+14.16%) |
Aug 02, 2021 | 31.89 | 31.96 | 30.50 | 30.86 | 592,549 | -0.77(-2.43%) |
Jul 30, 2021 | 31.16 | 32.45 | 31.16 | 31.63 | 428,302 | +0.38(+1.20%) |
Jul 29, 2021 | 31.65 | 32.06 | 31.23 | 31.25 | 363,998 | -0.20(-0.62%) |
Jul 28, 2021 | 31.05 | 31.79 | 30.80 | 31.45 | 416,957 | +0.58(+1.88%) |
Jul 27, 2021 | 31.43 | 31.65 | 30.32 | 30.87 | 283,413 | -0.79(-2.50%) |
Jul 26, 2021 | 32.04 | 32.05 | 31.23 | 31.66 | 324,106 | -0.16(-0.50%) |
Jul 23, 2021 | 32.31 | 32.73 | 31.56 | 31.82 | 477,015 | -0.35(-1.09%) |
Jul 22, 2021 | 32.02 | 32.30 | 31.15 | 32.17 | 479,988 | +0.10(+0.31%) |
Jul 21, 2021 | 31.71 | 32.10 | 31.22 | 32.07 | 329,755 | +0.70(+2.23%) |
Jul 20, 2021 | 30.24 | 31.47 | 30.12 | 31.37 | 553,093 | +1.40(+4.67%) |
Jul 19, 2021 | 29.89 | 30.73 | 29.69 | 29.97 | 467,548 | -0.82(-2.66%) |
Jul 16, 2021 | 31.59 | 31.59 | 30.64 | 30.79 | 508,270 | -0.47(-1.50%) |
Jul 15, 2021 | 31.48 | 31.64 | 30.20 | 31.26 | 817,387 | -0.49(-1.54%) |
Jul 14, 2021 | 33.00 | 33.32 | 31.64 | 31.75 | 738,696 | -1.20(-3.64%) |
Jul 13, 2021 | 33.94 | 33.98 | 32.70 | 32.95 | 2,226,278 | -1.05(-3.09%) |
Jul 12, 2021 | 33.34 | 34.02 | 33.01 | 34.00 | 1,229,979 | +0.87(+2.63%) |
Jul 09, 2021 | 31.85 | 33.17 | 31.68 | 33.13 | 869,374 | +1.36(+4.28%) |
Jul 08, 2021 | 31.32 | 31.78 | 31.23 | 31.77 | 668,205 | -0.28(-0.87%) |
Jul 07, 2021 | 31.65 | 32.32 | 31.26 | 32.05 | 1,272,769 | +0.41(+1.30%) |
Jul 06, 2021 | 31.17 | 31.67 | 30.88 | 31.64 | 441,877 | +0.34(+1.09%) |
Jul 02, 2021 | 31.79 | 31.79 | 30.92 | 31.30 | 468,188 | -0.01(-0.03%) |