Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.47 | 32.53 | 31.57 | 31.56 | 356,421 | -0.78(-2.42%) |
Sep 29, 2021 | 32.61 | 32.66 | 32.16 | 32.35 | 362,516 | -0.11(-0.34%) |
Sep 28, 2021 | 32.91 | 33.27 | 32.36 | 32.46 | 424,440 | -0.63(-1.90%) |
Sep 27, 2021 | 32.47 | 33.70 | 32.47 | 33.09 | 557,749 | +0.67(+2.08%) |
Sep 24, 2021 | 32.40 | 32.72 | 32.21 | 32.41 | 576,164 | -0.20(-0.62%) |
Sep 23, 2021 | 32.22 | 33.09 | 32.22 | 32.62 | 488,318 | +0.53(+1.67%) |
Sep 22, 2021 | 31.84 | 32.45 | 31.65 | 32.08 | 562,847 | +0.78(+2.50%) |
Sep 21, 2021 | 32.18 | 32.18 | 30.81 | 31.30 | 674,130 | -0.57(-1.79%) |
Sep 20, 2021 | 31.68 | 31.93 | 31.15 | 31.87 | 502,601 | -0.82(-2.51%) |
Sep 17, 2021 | 33.16 | 33.60 | 32.54 | 32.69 | 1,690,661 | -0.58(-1.75%) |
Sep 16, 2021 | 34.40 | 34.40 | 33.25 | 33.27 | 528,994 | -1.01(-2.93%) |
Sep 15, 2021 | 33.65 | 34.50 | 33.57 | 34.28 | 498,234 | +0.65(+1.95%) |
Sep 14, 2021 | 34.40 | 34.40 | 33.00 | 33.62 | 758,600 | -0.69(-2.02%) |
Sep 13, 2021 | 33.55 | 34.31 | 33.41 | 34.31 | 719,059 | +1.04(+3.13%) |
Sep 10, 2021 | 33.74 | 33.95 | 33.25 | 33.27 | 525,689 | -0.13(-0.39%) |
Sep 09, 2021 | 33.82 | 34.18 | 33.38 | 33.40 | 471,515 | -0.52(-1.52%) |
Sep 08, 2021 | 34.14 | 34.44 | 33.50 | 33.92 | 702,530 | -0.38(-1.10%) |
Sep 07, 2021 | 34.63 | 34.70 | 34.12 | 34.29 | 577,103 | -0.41(-1.20%) |
Sep 03, 2021 | 34.88 | 35.16 | 34.64 | 34.71 | 571,439 | -0.36(-1.03%) |
Sep 02, 2021 | 34.52 | 35.14 | 34.08 | 35.07 | 767,576 | +0.73(+2.12%) |
Sep 01, 2021 | 34.41 | 34.70 | 33.86 | 34.34 | 613,748 | +0.06(+0.16%) |
Aug 31, 2021 | 34.45 | 34.75 | 34.20 | 34.28 | 614,286 | -0.33(-0.96%) |
Aug 30, 2021 | 34.98 | 34.98 | 34.40 | 34.62 | 444,619 | +0.13(+0.37%) |
Aug 27, 2021 | 33.77 | 34.59 | 33.77 | 34.49 | 586,992 | +0.77(+2.30%) |
Aug 26, 2021 | 34.14 | 34.28 | 33.54 | 33.71 | 607,076 | -0.56(-1.64%) |
Aug 25, 2021 | 33.87 | 34.60 | 33.78 | 34.28 | 549,653 | +0.44(+1.31%) |
Aug 24, 2021 | 33.41 | 33.99 | 33.41 | 33.83 | 373,919 | +0.53(+1.61%) |
Aug 23, 2021 | 32.94 | 33.42 | 32.62 | 33.30 | 539,694 | +0.79(+2.44%) |
Aug 20, 2021 | 32.44 | 33.00 | 32.28 | 32.51 | 710,105 | +0.21(+0.66%) |
Aug 19, 2021 | 32.43 | 32.79 | 31.85 | 32.29 | 680,171 | -0.53(-1.63%) |
Aug 18, 2021 | 33.17 | 33.62 | 32.81 | 32.83 | 599,270 | -0.37(-1.11%) |
Aug 17, 2021 | 33.12 | 33.55 | 32.91 | 33.20 | 633,636 | -0.42(-1.26%) |
Aug 16, 2021 | 33.55 | 33.92 | 33.22 | 33.62 | 397,002 | -0.24(-0.71%) |
Aug 13, 2021 | 34.41 | 34.62 | 33.75 | 33.86 | 224,084 | -0.42(-1.24%) |
Aug 12, 2021 | 34.50 | 34.64 | 34.00 | 34.28 | 433,695 | -0.12(-0.35%) |
Aug 11, 2021 | 33.39 | 34.41 | 33.00 | 34.40 | 872,592 | +1.24(+3.73%) |
Aug 10, 2021 | 32.63 | 33.33 | 32.38 | 33.17 | 667,698 | +0.54(+1.67%) |
Aug 09, 2021 | 33.22 | 33.27 | 32.44 | 32.62 | 599,206 | -0.87(-2.59%) |
Aug 06, 2021 | 33.93 | 34.12 | 33.37 | 33.49 | 475,076 | +0.05(+0.14%) |
Aug 05, 2021 | 33.03 | 33.77 | 32.83 | 33.45 | 623,375 | +0.62(+1.90%) |
Aug 04, 2021 | 34.60 | 35.07 | 32.78 | 32.82 | 1,117,219 | -1.97(-5.67%) |
Aug 03, 2021 | 33.98 | 35.40 | 33.98 | 34.79 | 2,032,157 | +1.62(+4.89%) |
Aug 02, 2021 | 33.18 | 34.16 | 33.12 | 33.17 | 1,158,277 | -0.07(-0.22%) |
Jul 30, 2021 | 32.95 | 33.39 | 32.69 | 33.24 | 699,183 | +0.28(+0.83%) |
Jul 29, 2021 | 33.01 | 33.53 | 32.65 | 32.97 | 838,443 | +0.43(+1.32%) |
Jul 28, 2021 | 32.56 | 32.94 | 32.02 | 32.54 | 447,790 | +0.23(+0.71%) |
Jul 27, 2021 | 32.13 | 32.54 | 32.00 | 32.31 | 597,740 | -0.05(-0.17%) |
Jul 26, 2021 | 32.01 | 32.36 | 31.87 | 32.36 | 374,977 | +0.54(+1.70%) |
Jul 23, 2021 | 31.74 | 31.88 | 31.30 | 31.82 | 395,321 | +0.47(+1.49%) |
Jul 22, 2021 | 31.97 | 32.03 | 31.26 | 31.35 | 347,115 | -0.63(-1.98%) |
Jul 21, 2021 | 31.83 | 32.30 | 31.67 | 31.99 | 387,718 | +0.51(+1.63%) |
Jul 20, 2021 | 30.45 | 31.72 | 30.38 | 31.47 | 621,644 | +1.05(+3.44%) |
Jul 19, 2021 | 30.12 | 30.97 | 29.80 | 30.43 | 728,541 | -0.45(-1.46%) |
Jul 16, 2021 | 32.57 | 32.57 | 30.82 | 30.88 | 815,461 | -1.63(-5.02%) |
Jul 15, 2021 | 32.21 | 32.83 | 32.08 | 32.51 | 494,497 | +0.10(+0.31%) |
Jul 14, 2021 | 32.79 | 32.97 | 32.27 | 32.41 | 600,518 | -0.06(-0.20%) |
Jul 13, 2021 | 32.88 | 33.22 | 32.40 | 32.47 | 438,624 | -0.68(-2.05%) |
Jul 12, 2021 | 32.81 | 33.30 | 32.58 | 33.15 | 377,490 | -0.21(-0.63%) |
Jul 09, 2021 | 33.14 | 33.77 | 32.96 | 33.36 | 474,824 | +0.81(+2.48%) |
Jul 08, 2021 | 31.62 | 32.78 | 30.72 | 32.56 | 853,278 | +0.31(+0.97%) |
Jul 07, 2021 | 31.64 | 32.41 | 31.33 | 32.24 | 1,510,188 | +0.42(+1.33%) |
Jul 06, 2021 | 32.62 | 32.83 | 31.33 | 31.82 | 1,038,271 | -1.08(-3.29%) |
Jul 02, 2021 | 33.35 | 33.35 | 32.70 | 32.90 | 297,753 | -0.39(-1.16%) |