Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.21 | 32.21 | 31.79 | 31.79 | 847 | -0.52(-1.61%) |
Sep 29, 2021 | 32.29 | 32.35 | 32.29 | 32.31 | 1,400 | +0.27(+0.86%) |
Sep 28, 2021 | 32.29 | 32.29 | 31.95 | 32.04 | 1,389 | -0.37(-1.14%) |
Sep 27, 2021 | 32.53 | 32.53 | 32.41 | 32.41 | 344 | -0.13(-0.39%) |
Sep 24, 2021 | 32.56 | 32.56 | 32.54 | 32.54 | 814 | -0.27(-0.83%) |
Sep 23, 2021 | 32.85 | 32.85 | 32.81 | 32.81 | 1,332 | +0.16(+0.49%) |
Sep 22, 2021 | 32.71 | 32.83 | 32.65 | 32.65 | 2,682 | +0.13(+0.40%) |
Sep 21, 2021 | 32.84 | 32.84 | 32.52 | 32.52 | 1,101 | -0.03(-0.10%) |
Sep 20, 2021 | 32.59 | 32.65 | 32.29 | 32.55 | 2,844 | -0.30(-0.92%) |
Sep 17, 2021 | 32.87 | 32.92 | 32.86 | 32.86 | 687 | -0.19(-0.59%) |
Sep 16, 2021 | 32.82 | 33.05 | 32.79 | 33.05 | 1,708 | -0.05(-0.15%) |
Sep 15, 2021 | 33.03 | 33.13 | 33.03 | 33.10 | 906 | +0.10(+0.30%) |
Sep 14, 2021 | 33.30 | 33.30 | 33.00 | 33.00 | 1,761 | -0.15(-0.47%) |
Sep 13, 2021 | 33.18 | 33.18 | 33.11 | 33.15 | 638 | +0.09(+0.28%) |
Sep 10, 2021 | 33.17 | 33.18 | 33.06 | 33.06 | 518 | -0.06(-0.19%) |
Sep 09, 2021 | 33.30 | 33.30 | 33.12 | 33.12 | 1,120 | -0.23(-0.68%) |
Sep 08, 2021 | 33.23 | 33.35 | 33.23 | 33.35 | 344 | +0.30(+0.90%) |
Sep 07, 2021 | 33.33 | 33.33 | 33.03 | 33.05 | 2,650 | -0.39(-1.16%) |
Sep 03, 2021 | 33.45 | 33.46 | 33.44 | 33.44 | 913 | -0.05(-0.16%) |
Sep 02, 2021 | 33.54 | 33.54 | 33.42 | 33.49 | 2,333 | +0.08(+0.24%) |
Sep 01, 2021 | 33.32 | 33.45 | 33.32 | 33.41 | 1,805 | +0.16(+0.49%) |
Aug 31, 2021 | 33.20 | 33.25 | 33.17 | 33.25 | 529 | +0.12(+0.36%) |
Aug 30, 2021 | 33.14 | 33.16 | 33.06 | 33.13 | 2,892 | +0.10(+0.30%) |
Aug 27, 2021 | 32.91 | 33.03 | 32.89 | 33.03 | 5,892 | +0.18(+0.54%) |
Aug 26, 2021 | 32.88 | 32.90 | 32.82 | 32.85 | 2,049 | -0.20(-0.60%) |
Aug 25, 2021 | 33.00 | 33.07 | 33.00 | 33.05 | 767 | +0.01(+0.03%) |
Aug 24, 2021 | 33.23 | 33.23 | 33.04 | 33.04 | 2,271 | -0.19(-0.58%) |
Aug 23, 2021 | 33.31 | 33.32 | 33.23 | 33.23 | 2,139 | -0.03(-0.10%) |
Aug 20, 2021 | 33.32 | 33.34 | 33.26 | 33.26 | 691 | +0.05(+0.16%) |
Aug 19, 2021 | 32.92 | 33.27 | 32.92 | 33.21 | 3,228 | +0.13(+0.39%) |
Aug 18, 2021 | 33.08 | 33.08 | 33.08 | 33.08 | 88 | -0.42(-1.24%) |
Aug 17, 2021 | 33.43 | 33.57 | 33.39 | 33.50 | 5,234 | -0.02(-0.07%) |
Aug 16, 2021 | 33.37 | 33.52 | 33.37 | 33.52 | 5,226 | +0.17(+0.50%) |
Aug 13, 2021 | 33.16 | 33.36 | 33.16 | 33.36 | 574 | +0.26(+0.80%) |
Aug 12, 2021 | 33.07 | 33.14 | 33.07 | 33.09 | 1,963 | -0.02(-0.07%) |
Aug 11, 2021 | 33.18 | 33.18 | 33.11 | 33.11 | 901 | +0.11(+0.33%) |
Aug 10, 2021 | 32.97 | 33.05 | 32.97 | 33.00 | 41,567 | +0.12(+0.38%) |
Aug 09, 2021 | 32.99 | 32.99 | 32.84 | 32.88 | 5,220 | +0.06(+0.18%) |
Aug 06, 2021 | 32.77 | 32.83 | 32.77 | 32.82 | 2,720 | +0.12(+0.37%) |
Aug 05, 2021 | 32.60 | 32.75 | 32.60 | 32.70 | 6,444 | +0.10(+0.31%) |
Aug 04, 2021 | 32.89 | 32.89 | 32.60 | 32.60 | 1,759 | -0.46(-1.38%) |
Aug 03, 2021 | 33.04 | 33.06 | 33.02 | 33.06 | 8,329 | +0.02(+0.05%) |
Aug 02, 2021 | 33.17 | 33.20 | 33.04 | 33.04 | 3,843 | -0.11(-0.34%) |
Jul 30, 2021 | 33.14 | 33.30 | 33.14 | 33.15 | 4,579 | -0.04(-0.12%) |
Jul 29, 2021 | 33.23 | 33.28 | 33.19 | 33.19 | 1,437 | +0.12(+0.36%) |
Jul 28, 2021 | 33.21 | 33.21 | 33.01 | 33.07 | 3,658 | -0.31(-0.92%) |
Jul 27, 2021 | 33.32 | 33.41 | 33.30 | 33.38 | 1,366 | +0.06(+0.18%) |
Jul 26, 2021 | 33.25 | 33.32 | 33.18 | 33.32 | 1,714 | +0.08(+0.24%) |
Jul 23, 2021 | 32.92 | 33.28 | 32.92 | 33.24 | 1,568 | +0.37(+1.12%) |
Jul 22, 2021 | 32.71 | 32.87 | 32.71 | 32.87 | 656 | -0.04(-0.11%) |
Jul 21, 2021 | 33.17 | 33.17 | 32.91 | 32.91 | 5,742 | +0.04(+0.11%) |
Jul 20, 2021 | 32.80 | 33.05 | 32.80 | 32.87 | 1,690 | +0.17(+0.53%) |
Jul 19, 2021 | 32.95 | 32.95 | 32.51 | 32.70 | 5,749 | -0.26(-0.79%) |
Jul 16, 2021 | 33.00 | 33.08 | 32.95 | 32.96 | 3,990 | -0.04(-0.12%) |
Jul 15, 2021 | 32.74 | 33.00 | 32.74 | 33.00 | 2,110 | +0.11(+0.33%) |
Jul 14, 2021 | 32.89 | 32.95 | 32.86 | 32.89 | 1,677 | +0.22(+0.68%) |
Jul 13, 2021 | 32.83 | 32.83 | 32.66 | 32.67 | 882 | -0.04(-0.13%) |
Jul 12, 2021 | 32.71 | 32.71 | 32.64 | 32.71 | 823 | -0.03(-0.09%) |
Jul 09, 2021 | 32.76 | 32.76 | 32.69 | 32.74 | 797 | +0.23(+0.71%) |
Jul 08, 2021 | 32.56 | 32.56 | 32.51 | 32.51 | 922 | -0.16(-0.48%) |
Jul 07, 2021 | 32.66 | 32.72 | 32.65 | 32.67 | 2,920 | +0.17(+0.52%) |
Jul 06, 2021 | 32.62 | 32.62 | 32.41 | 32.50 | 1,764 | -0.12(-0.38%) |
Jul 02, 2021 | 32.69 | 32.70 | 32.62 | 32.62 | 3,712 | +0.08(+0.25%) |