Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.16 | 32.37 | 31.66 | 31.69 | 332,789 | -0.38(-1.18%) |
Sep 29, 2021 | 31.63 | 32.17 | 31.42 | 32.07 | 381,144 | +0.39(+1.22%) |
Sep 28, 2021 | 31.88 | 32.24 | 31.62 | 31.68 | 1,082,096 | -0.29(-0.90%) |
Sep 27, 2021 | 31.10 | 32.24 | 30.98 | 31.97 | 1,246,632 | +1.10(+3.56%) |
Sep 24, 2021 | 30.35 | 30.98 | 30.35 | 30.87 | 1,064,599 | +0.49(+1.61%) |
Sep 23, 2021 | 30.14 | 30.64 | 30.03 | 30.38 | 865,683 | +0.46(+1.54%) |
Sep 22, 2021 | 29.84 | 30.21 | 29.77 | 29.92 | 359,498 | +0.38(+1.28%) |
Sep 21, 2021 | 30.20 | 30.21 | 29.49 | 29.54 | 442,793 | -0.44(-1.48%) |
Sep 20, 2021 | 30.42 | 30.42 | 29.34 | 29.98 | 735,246 | -0.43(-1.43%) |
Sep 17, 2021 | 30.26 | 30.62 | 30.15 | 30.42 | 3,123,318 | +0.24(+0.80%) |
Sep 16, 2021 | 30.63 | 30.90 | 30.07 | 30.18 | 599,766 | -0.28(-0.91%) |
Sep 15, 2021 | 29.91 | 30.55 | 29.91 | 30.45 | 577,091 | +0.50(+1.67%) |
Sep 14, 2021 | 30.71 | 30.71 | 29.88 | 29.96 | 627,791 | -0.68(-2.23%) |
Sep 13, 2021 | 30.34 | 30.72 | 30.11 | 30.64 | 538,879 | +0.49(+1.62%) |
Sep 10, 2021 | 30.66 | 30.78 | 30.12 | 30.15 | 959,198 | -0.45(-1.48%) |
Sep 09, 2021 | 30.49 | 30.91 | 30.43 | 30.60 | 972,536 | +0.08(+0.27%) |
Sep 08, 2021 | 30.30 | 30.65 | 30.26 | 30.52 | 439,171 | +0.10(+0.33%) |
Sep 07, 2021 | 30.57 | 30.83 | 30.28 | 30.42 | 533,924 | -0.07(-0.24%) |
Sep 03, 2021 | 30.61 | 30.72 | 30.27 | 30.49 | 485,016 | -0.06(-0.21%) |
Sep 02, 2021 | 30.69 | 30.73 | 30.45 | 30.56 | 419,118 | -0.05(-0.15%) |
Sep 01, 2021 | 30.83 | 30.84 | 30.15 | 30.60 | 403,692 | -0.16(-0.51%) |
Aug 31, 2021 | 30.74 | 30.93 | 30.45 | 30.76 | 615,403 | +0.09(+0.30%) |
Aug 30, 2021 | 31.16 | 31.18 | 30.59 | 30.67 | 342,864 | -0.43(-1.40%) |
Aug 27, 2021 | 30.22 | 31.17 | 30.22 | 31.10 | 388,554 | +0.45(+1.48%) |
Aug 26, 2021 | 31.14 | 31.14 | 30.57 | 30.65 | 553,207 | -0.43(-1.40%) |
Aug 25, 2021 | 31.00 | 31.30 | 30.83 | 31.08 | 572,921 | +0.16(+0.51%) |
Aug 24, 2021 | 31.04 | 31.06 | 30.81 | 30.93 | 226,077 | +0.03(+0.09%) |
Aug 23, 2021 | 30.96 | 31.11 | 30.61 | 30.90 | 691,097 | -0.01(-0.03%) |
Aug 20, 2021 | 29.99 | 30.91 | 29.91 | 30.91 | 728,884 | +0.82(+2.73%) |
Aug 19, 2021 | 29.78 | 30.17 | 29.70 | 30.09 | 353,602 | +0.01(+0.03%) |
Aug 18, 2021 | 30.36 | 30.48 | 30.04 | 30.08 | 419,118 | -0.35(-1.15%) |
Aug 17, 2021 | 30.47 | 30.85 | 30.14 | 30.43 | 328,807 | -0.18(-0.60%) |
Aug 16, 2021 | 30.65 | 30.87 | 30.33 | 30.61 | 317,718 | -0.29(-0.93%) |
Aug 13, 2021 | 31.01 | 31.01 | 30.57 | 30.90 | 302,824 | -0.06(-0.18%) |
Aug 12, 2021 | 31.18 | 31.26 | 30.91 | 30.95 | 216,051 | -0.18(-0.56%) |
Aug 11, 2021 | 30.59 | 31.13 | 30.43 | 31.13 | 1,022,498 | +0.61(+2.00%) |
Aug 10, 2021 | 30.04 | 30.57 | 29.81 | 30.52 | 433,684 | +0.40(+1.32%) |
Aug 09, 2021 | 30.27 | 30.42 | 29.92 | 30.12 | 355,566 | -0.27(-0.88%) |
Aug 06, 2021 | 30.18 | 30.63 | 30.09 | 30.39 | 357,245 | +0.66(+2.21%) |
Aug 05, 2021 | 29.34 | 29.77 | 29.27 | 29.73 | 311,805 | +0.57(+1.96%) |
Aug 04, 2021 | 29.00 | 29.33 | 28.79 | 29.16 | 325,912 | -0.19(-0.66%) |
Aug 03, 2021 | 29.30 | 29.47 | 28.83 | 29.35 | 405,890 | +0.11(+0.38%) |
Aug 02, 2021 | 29.78 | 30.26 | 29.23 | 29.24 | 434,943 | -0.35(-1.18%) |
Jul 30, 2021 | 29.67 | 30.12 | 29.49 | 29.59 | 380,440 | -0.20(-0.68%) |
Jul 29, 2021 | 29.80 | 29.96 | 29.49 | 29.79 | 254,203 | +0.31(+1.06%) |
Jul 28, 2021 | 28.90 | 29.72 | 28.90 | 29.48 | 282,074 | +0.33(+1.13%) |
Jul 27, 2021 | 29.05 | 29.24 | 28.86 | 29.15 | 1,259,543 | -0.19(-0.66%) |
Jul 26, 2021 | 29.28 | 29.56 | 29.10 | 29.34 | 245,927 | +0.21(+0.72%) |
Jul 23, 2021 | 28.99 | 29.23 | 28.76 | 29.13 | 319,041 | +0.45(+1.57%) |
Jul 22, 2021 | 29.09 | 29.19 | 28.53 | 28.68 | 398,251 | -0.55(-1.88%) |
Jul 21, 2021 | 29.24 | 29.57 | 28.78 | 29.23 | 480,202 | +0.30(+1.05%) |
Jul 20, 2021 | 28.35 | 29.57 | 28.35 | 28.93 | 688,447 | +0.61(+2.14%) |
Jul 19, 2021 | 28.76 | 28.81 | 28.09 | 28.33 | 520,344 | -0.88(-3.01%) |
Jul 16, 2021 | 29.71 | 29.71 | 29.12 | 29.21 | 590,685 | -0.30(-1.03%) |
Jul 15, 2021 | 28.64 | 29.72 | 28.48 | 29.51 | 857,715 | +0.70(+2.42%) |
Jul 14, 2021 | 27.80 | 28.88 | 27.80 | 28.81 | 773,558 | +1.05(+3.76%) |
Jul 13, 2021 | 28.51 | 28.51 | 27.75 | 27.77 | 317,254 | -0.89(-3.10%) |
Jul 12, 2021 | 28.26 | 28.69 | 26.60 | 28.66 | 293,777 | +0.06(+0.19%) |
Jul 09, 2021 | 27.92 | 28.67 | 27.83 | 28.60 | 407,072 | +1.16(+4.21%) |
Jul 08, 2021 | 27.56 | 27.78 | 27.21 | 27.45 | 401,216 | -0.49(-1.74%) |
Jul 07, 2021 | 27.69 | 28.16 | 27.68 | 27.93 | 354,403 | -0.02(-0.07%) |
Jul 06, 2021 | 28.89 | 28.89 | 27.68 | 27.95 | 310,885 | -1.16(-3.97%) |
Jul 02, 2021 | 29.33 | 29.48 | 29.03 | 29.11 | 775,793 | -0.14(-0.47%) |