Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.49 | 33.49 | 32.75 | 32.89 | 367,503 | -0.42(-1.27%) |
Sep 29, 2021 | 33.45 | 33.64 | 33.27 | 33.31 | 315,078 | -0.02(-0.05%) |
Sep 28, 2021 | 33.68 | 33.78 | 33.14 | 33.33 | 314,447 | -0.64(-1.89%) |
Sep 27, 2021 | 34.12 | 34.84 | 33.95 | 33.97 | 330,141 | +0.06(+0.18%) |
Sep 24, 2021 | 33.88 | 34.39 | 33.84 | 33.91 | 197,116 | -0.27(-0.80%) |
Sep 23, 2021 | 34.02 | 34.53 | 34.02 | 34.18 | 174,778 | +0.25(+0.73%) |
Sep 22, 2021 | 33.62 | 34.28 | 33.61 | 33.93 | 245,835 | +0.53(+1.58%) |
Sep 21, 2021 | 33.77 | 33.94 | 33.41 | 33.41 | 290,012 | -0.08(-0.24%) |
Sep 20, 2021 | 32.86 | 33.65 | 32.54 | 33.48 | 327,667 | +0.08(+0.24%) |
Sep 17, 2021 | 34.50 | 34.61 | 33.39 | 33.41 | 766,346 | -0.77(-2.26%) |
Sep 16, 2021 | 34.72 | 35.09 | 34.17 | 34.18 | 415,457 | -0.67(-1.92%) |
Sep 15, 2021 | 34.64 | 35.02 | 34.42 | 34.85 | 331,782 | +0.45(+1.30%) |
Sep 14, 2021 | 34.90 | 34.93 | 34.18 | 34.40 | 206,418 | -0.31(-0.89%) |
Sep 13, 2021 | 33.98 | 34.80 | 33.98 | 34.71 | 260,841 | +1.14(+3.40%) |
Sep 10, 2021 | 34.68 | 34.68 | 33.55 | 33.56 | 204,447 | -0.97(-2.80%) |
Sep 09, 2021 | 34.84 | 35.08 | 34.51 | 34.53 | 278,662 | -0.52(-1.48%) |
Sep 08, 2021 | 35.04 | 35.70 | 34.85 | 35.05 | 237,661 | -0.20(-0.57%) |
Sep 07, 2021 | 35.02 | 35.38 | 34.73 | 35.25 | 374,241 | +0.54(+1.56%) |
Sep 03, 2021 | 34.52 | 34.74 | 34.29 | 34.71 | 159,758 | -0.04(-0.13%) |
Sep 02, 2021 | 35.07 | 35.07 | 34.56 | 34.75 | 204,829 | -0.05(-0.15%) |
Sep 01, 2021 | 34.87 | 35.16 | 34.68 | 34.81 | 243,812 | +0.07(+0.20%) |
Aug 31, 2021 | 34.21 | 35.09 | 34.21 | 34.74 | 397,009 | +0.37(+1.07%) |
Aug 30, 2021 | 34.47 | 34.47 | 33.55 | 34.37 | 258,948 | +0.01(+0.03%) |
Aug 27, 2021 | 33.53 | 34.52 | 33.53 | 34.36 | 282,338 | +1.13(+3.41%) |
Aug 26, 2021 | 33.44 | 33.56 | 33.17 | 33.23 | 244,955 | -0.17(-0.50%) |
Aug 25, 2021 | 33.20 | 33.72 | 33.05 | 33.39 | 205,678 | +0.11(+0.34%) |
Aug 24, 2021 | 33.12 | 33.38 | 32.89 | 33.28 | 150,505 | +0.21(+0.63%) |
Aug 23, 2021 | 33.35 | 33.37 | 32.89 | 33.07 | 145,452 | +0.03(+0.11%) |
Aug 20, 2021 | 32.58 | 33.17 | 32.28 | 33.04 | 185,461 | +0.26(+0.80%) |
Aug 19, 2021 | 32.57 | 32.97 | 32.41 | 32.77 | 182,902 | -0.05(-0.16%) |
Aug 18, 2021 | 32.74 | 33.05 | 32.56 | 32.83 | 165,665 | -0.15(-0.45%) |
Aug 17, 2021 | 32.88 | 33.28 | 32.48 | 32.97 | 244,121 | -0.26(-0.79%) |
Aug 16, 2021 | 33.31 | 33.77 | 33.15 | 33.24 | 451,846 | -0.12(-0.37%) |
Aug 13, 2021 | 33.31 | 33.52 | 33.19 | 33.36 | 143,181 | -0.03(-0.08%) |
Aug 12, 2021 | 33.51 | 33.68 | 32.94 | 33.38 | 227,021 | +0.10(+0.31%) |
Aug 11, 2021 | 32.97 | 33.33 | 32.80 | 33.28 | 216,609 | +0.42(+1.27%) |
Aug 10, 2021 | 32.72 | 33.05 | 32.47 | 32.86 | 192,066 | +0.09(+0.27%) |
Aug 09, 2021 | 33.24 | 33.24 | 32.58 | 32.77 | 252,668 | -0.31(-0.95%) |
Aug 06, 2021 | 32.98 | 33.27 | 32.75 | 33.09 | 250,425 | +0.29(+0.88%) |
Aug 05, 2021 | 32.05 | 32.80 | 32.02 | 32.80 | 216,210 | +1.17(+3.70%) |
Aug 04, 2021 | 31.88 | 32.29 | 31.56 | 31.63 | 242,981 | -0.58(-1.79%) |
Aug 03, 2021 | 32.31 | 32.31 | 31.54 | 32.21 | 425,053 | +0.09(+0.27%) |
Aug 02, 2021 | 32.39 | 33.00 | 32.05 | 32.12 | 378,539 | -0.10(-0.30%) |
Jul 30, 2021 | 32.62 | 33.28 | 32.19 | 32.22 | 318,579 | -0.25(-0.78%) |
Jul 29, 2021 | 32.59 | 33.07 | 32.44 | 32.47 | 430,290 | +0.06(+0.19%) |
Jul 28, 2021 | 32.21 | 32.78 | 31.97 | 32.41 | 451,216 | +0.26(+0.81%) |
Jul 27, 2021 | 31.81 | 32.37 | 31.81 | 32.15 | 356,444 | +0.14(+0.44%) |
Jul 26, 2021 | 32.04 | 32.41 | 31.73 | 32.01 | 245,158 | +0.10(+0.33%) |
Jul 23, 2021 | 32.22 | 32.36 | 31.73 | 31.90 | 344,097 | -0.11(-0.35%) |
Jul 22, 2021 | 32.52 | 32.52 | 31.96 | 32.01 | 475,811 | -0.63(-1.92%) |
Jul 21, 2021 | 32.26 | 32.88 | 32.26 | 32.64 | 493,294 | +0.65(+2.02%) |
Jul 20, 2021 | 30.63 | 32.26 | 30.54 | 32.00 | 510,648 | +1.47(+4.83%) |
Jul 19, 2021 | 31.61 | 31.97 | 30.34 | 30.52 | 472,836 | -1.75(-5.43%) |
Jul 16, 2021 | 32.70 | 32.83 | 32.24 | 32.28 | 267,404 | -0.17(-0.54%) |
Jul 15, 2021 | 32.42 | 32.68 | 32.35 | 32.45 | 317,179 | -0.04(-0.13%) |
Jul 14, 2021 | 32.37 | 32.76 | 32.19 | 32.49 | 325,685 | +0.26(+0.81%) |
Jul 13, 2021 | 33.09 | 33.11 | 32.12 | 32.23 | 330,805 | -0.95(-2.87%) |
Jul 12, 2021 | 32.88 | 33.23 | 32.79 | 33.18 | 384,497 | +0.22(+0.66%) |
Jul 09, 2021 | 32.25 | 32.99 | 32.25 | 32.97 | 201,436 | +1.05(+3.28%) |
Jul 08, 2021 | 31.88 | 32.27 | 31.40 | 31.92 | 509,276 | -0.31(-0.95%) |
Jul 07, 2021 | 32.55 | 32.71 | 32.09 | 32.22 | 270,605 | -0.45(-1.39%) |
Jul 06, 2021 | 32.71 | 32.79 | 32.08 | 32.68 | 340,733 | +0.00(+0.00%) |
Jul 02, 2021 | 32.91 | 32.95 | 32.45 | 32.68 | 180,900 | -0.12(-0.37%) |