Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.95 | 32.16 | 31.91 | 32.16 | 1,921 | +0.20(+0.63%) |
Sep 29, 2021 | 32.03 | 32.05 | 31.96 | 31.96 | 929 | +0.06(+0.19%) |
Sep 28, 2021 | 32.06 | 32.15 | 31.90 | 31.90 | 2,778 | -0.44(-1.36%) |
Sep 27, 2021 | 32.55 | 32.55 | 32.34 | 32.34 | 8,299 | +0.20(+0.62%) |
Sep 24, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 496 | -0.06(-0.18%) |
Sep 23, 2021 | 31.56 | 32.53 | 31.56 | 32.20 | 1,164 | +0.05(+0.15%) |
Sep 22, 2021 | 32.07 | 32.44 | 32.06 | 32.15 | 4,281 | -0.05(-0.16%) |
Sep 21, 2021 | 32.64 | 32.64 | 32.00 | 32.20 | 3,086 | +0.70(+2.23%) |
Sep 20, 2021 | 31.75 | 31.75 | 31.40 | 31.50 | 5,141 | -0.31(-0.98%) |
Sep 17, 2021 | 32.00 | 32.05 | 31.80 | 31.81 | 11,068 | -0.32(-1.00%) |
Sep 16, 2021 | 32.10 | 32.19 | 32.09 | 32.13 | 2,889 | -0.23(-0.71%) |
Sep 15, 2021 | 32.30 | 32.46 | 32.25 | 32.36 | 5,139 | +0.07(+0.21%) |
Sep 14, 2021 | 32.42 | 32.48 | 32.29 | 32.29 | 2,807 | -0.47(-1.43%) |
Sep 13, 2021 | 32.59 | 32.76 | 32.59 | 32.76 | 1,749 | +0.43(+1.33%) |
Sep 10, 2021 | 31.19 | 32.75 | 31.19 | 32.33 | 3,707 | -0.51(-1.55%) |
Sep 09, 2021 | 33.10 | 33.10 | 32.84 | 32.84 | 3,955 | -0.20(-0.61%) |
Sep 08, 2021 | 32.89 | 33.11 | 32.89 | 33.04 | 6,279 | +0.11(+0.33%) |
Sep 07, 2021 | 33.35 | 33.58 | 32.93 | 32.93 | 3,973 | -0.82(-2.43%) |
Sep 03, 2021 | 33.63 | 33.81 | 33.63 | 33.75 | 4,890 | +0.23(+0.69%) |
Sep 02, 2021 | 33.22 | 33.53 | 33.22 | 33.52 | 8,524 | +0.35(+1.07%) |
Sep 01, 2021 | 33.35 | 33.35 | 33.02 | 33.17 | 5,124 | -0.43(-1.29%) |
Aug 31, 2021 | 33.95 | 33.95 | 33.60 | 33.60 | 13,339 | -0.20(-0.59%) |
Aug 30, 2021 | 33.82 | 33.96 | 33.75 | 33.80 | 9,915 | +0.05(+0.15%) |
Aug 27, 2021 | 33.59 | 33.80 | 33.35 | 33.75 | 4,030 | +0.35(+1.05%) |
Aug 26, 2021 | 33.44 | 33.60 | 33.39 | 33.40 | 7,350 | -0.27(-0.81%) |
Aug 25, 2021 | 33.45 | 33.74 | 33.45 | 33.67 | 11,779 | +0.02(+0.06%) |
Aug 24, 2021 | 33.28 | 33.65 | 33.28 | 33.65 | 14,303 | +0.20(+0.60%) |
Aug 23, 2021 | 33.26 | 33.45 | 33.26 | 33.45 | 749 | +0.11(+0.33%) |
Aug 20, 2021 | 33.33 | 33.38 | 33.33 | 33.34 | 2,068 | -0.12(-0.36%) |
Aug 19, 2021 | 33.66 | 33.66 | 33.43 | 33.46 | 3,148 | -0.64(-1.88%) |
Aug 18, 2021 | 34.10 | 34.10 | 33.97 | 34.10 | 1,386 | -0.03(-0.08%) |
Aug 17, 2021 | 34.12 | 34.17 | 34.10 | 34.13 | 9,163 | -0.16(-0.48%) |
Aug 16, 2021 | 34.35 | 34.40 | 34.29 | 34.29 | 1,367 | -0.15(-0.42%) |
Aug 13, 2021 | 34.36 | 34.44 | 34.36 | 34.44 | 2,695 | +0.08(+0.22%) |
Aug 12, 2021 | 34.16 | 34.39 | 34.16 | 34.36 | 2,451 | +0.24(+0.70%) |
Aug 11, 2021 | 34.05 | 34.22 | 34.02 | 34.12 | 2,161 | +0.14(+0.41%) |
Aug 10, 2021 | 33.01 | 34.00 | 33.01 | 33.98 | 1,402 | +0.08(+0.24%) |
Aug 09, 2021 | 34.00 | 34.00 | 33.83 | 33.90 | 19,951 | -0.36(-1.05%) |
Aug 06, 2021 | 34.40 | 34.40 | 34.26 | 34.26 | 1,528 | -0.09(-0.26%) |
Aug 05, 2021 | 34.20 | 34.40 | 34.12 | 34.35 | 2,239 | +0.30(+0.88%) |
Aug 04, 2021 | 34.76 | 34.76 | 34.05 | 34.05 | 2,559 | -1.16(-3.29%) |
Aug 03, 2021 | 35.55 | 35.68 | 35.04 | 35.21 | 1,871 | -0.79(-2.19%) |
Aug 02, 2021 | 37.44 | 37.80 | 36.00 | 36.00 | 1,104 | -0.07(-0.19%) |
Jul 30, 2021 | 36.39 | 36.39 | 36.07 | 36.07 | 1,499 | +0.31(+0.88%) |
Jul 29, 2021 | 35.57 | 35.76 | 35.53 | 35.76 | 1,880 | +0.65(+1.84%) |
Jul 28, 2021 | 35.21 | 35.21 | 35.00 | 35.11 | 936 | -0.14(-0.40%) |
Jul 27, 2021 | 35.33 | 35.33 | 35.25 | 35.25 | 2,077 | +0.16(+0.44%) |
Jul 26, 2021 | 34.86 | 35.20 | 34.80 | 35.09 | 2,252 | +0.23(+0.67%) |
Jul 23, 2021 | 34.94 | 35.02 | 34.86 | 34.86 | 4,817 | +0.09(+0.26%) |
Jul 22, 2021 | 34.74 | 34.78 | 34.65 | 34.77 | 2,536 | +0.03(+0.08%) |
Jul 21, 2021 | 34.50 | 34.95 | 34.42 | 34.74 | 8,063 | +0.50(+1.47%) |
Jul 20, 2021 | 34.14 | 34.30 | 34.14 | 34.24 | 11,601 | +0.09(+0.26%) |
Jul 19, 2021 | 34.11 | 35.00 | 33.97 | 34.15 | 2,320 | -0.74(-2.12%) |
Jul 16, 2021 | 34.99 | 34.99 | 34.88 | 34.89 | 687 | -0.03(-0.07%) |
Jul 15, 2021 | 34.92 | 34.94 | 34.89 | 34.92 | 768 | -0.32(-0.92%) |
Jul 14, 2021 | 35.14 | 35.24 | 35.14 | 35.24 | 550 | +0.08(+0.23%) |
Jul 13, 2021 | 35.18 | 35.22 | 35.11 | 35.16 | 1,981 | -0.35(-0.99%) |
Jul 12, 2021 | 35.41 | 35.51 | 35.29 | 35.51 | 625 | +0.56(+1.60%) |
Jul 09, 2021 | 35.13 | 35.13 | 34.95 | 34.95 | 922 | -0.02(-0.06%) |
Jul 08, 2021 | 34.78 | 34.97 | 34.78 | 34.97 | 1,439 | +0.12(+0.34%) |
Jul 07, 2021 | 35.05 | 35.05 | 34.70 | 34.85 | 14,239 | -0.16(-0.45%) |
Jul 06, 2021 | 34.66 | 35.01 | 34.58 | 35.01 | 3,099 | -0.34(-0.95%) |