Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.94 | 33.43 | 31.80 | 31.91 | 329,436 | -0.95(-2.89%) |
Sep 29, 2021 | 32.73 | 33.29 | 32.53 | 32.86 | 201,365 | +0.18(+0.55%) |
Sep 28, 2021 | 32.94 | 33.24 | 32.59 | 32.68 | 336,414 | -0.32(-0.97%) |
Sep 27, 2021 | 32.49 | 33.45 | 32.49 | 33.00 | 225,389 | +0.48(+1.48%) |
Sep 24, 2021 | 32.04 | 32.79 | 31.75 | 32.52 | 199,881 | +0.38(+1.18%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.77 | 32.14 | 167,468 | +0.42(+1.32%) |
Sep 22, 2021 | 32.00 | 32.35 | 31.67 | 31.72 | 171,233 | -0.14(-0.44%) |
Sep 21, 2021 | 32.01 | 32.06 | 31.34 | 31.86 | 248,712 | -0.09(-0.28%) |
Sep 20, 2021 | 31.31 | 32.00 | 31.05 | 31.95 | 340,254 | +0.26(+0.82%) |
Sep 17, 2021 | 32.17 | 32.21 | 31.54 | 31.69 | 638,920 | -0.47(-1.46%) |
Sep 16, 2021 | 32.23 | 32.42 | 32.02 | 32.16 | 133,345 | -0.04(-0.12%) |
Sep 15, 2021 | 32.25 | 32.49 | 31.84 | 32.20 | 179,965 | -0.12(-0.37%) |
Sep 14, 2021 | 33.06 | 33.10 | 32.05 | 32.32 | 170,993 | -0.73(-2.21%) |
Sep 13, 2021 | 33.01 | 33.15 | 32.64 | 33.05 | 141,893 | +0.32(+0.98%) |
Sep 10, 2021 | 33.07 | 33.34 | 32.61 | 32.73 | 192,190 | -0.28(-0.85%) |
Sep 09, 2021 | 33.71 | 34.13 | 33.01 | 33.01 | 211,261 | -0.76(-2.25%) |
Sep 08, 2021 | 34.04 | 34.07 | 32.82 | 33.77 | 300,797 | -0.15(-0.44%) |
Sep 07, 2021 | 34.29 | 34.29 | 33.77 | 33.92 | 217,318 | -0.45(-1.31%) |
Sep 03, 2021 | 34.58 | 34.76 | 34.25 | 34.37 | 135,023 | -0.19(-0.55%) |
Sep 02, 2021 | 34.30 | 34.74 | 33.94 | 34.56 | 185,527 | +0.38(+1.11%) |
Sep 01, 2021 | 35.87 | 35.87 | 34.06 | 34.18 | 323,314 | -1.55(-4.34%) |
Aug 31, 2021 | 35.58 | 35.99 | 35.30 | 35.73 | 309,453 | +0.01(+0.03%) |
Aug 30, 2021 | 35.39 | 35.73 | 35.32 | 35.72 | 243,851 | +0.23(+0.65%) |
Aug 27, 2021 | 35.18 | 35.93 | 35.17 | 35.49 | 261,639 | +0.25(+0.71%) |
Aug 26, 2021 | 35.28 | 35.49 | 35.16 | 35.24 | 159,080 | -0.14(-0.40%) |
Aug 25, 2021 | 35.27 | 35.56 | 35.18 | 35.38 | 163,816 | +0.12(+0.34%) |
Aug 24, 2021 | 35.56 | 35.60 | 35.13 | 35.26 | 209,958 | +0.02(+0.06%) |
Aug 23, 2021 | 35.25 | 35.50 | 35.06 | 35.24 | 212,673 | +0.08(+0.23%) |
Aug 20, 2021 | 34.65 | 35.30 | 34.54 | 35.16 | 207,773 | +0.37(+1.06%) |
Aug 19, 2021 | 34.22 | 34.93 | 34.22 | 34.79 | 285,894 | +0.25(+0.72%) |
Aug 18, 2021 | 34.60 | 35.03 | 34.22 | 34.54 | 267,092 | +0.21(+0.61%) |
Aug 17, 2021 | 34.74 | 34.85 | 34.08 | 34.33 | 384,457 | -0.53(-1.52%) |
Aug 16, 2021 | 34.80 | 35.12 | 34.80 | 34.86 | 279,357 | -0.27(-0.77%) |
Aug 13, 2021 | 35.30 | 35.49 | 34.98 | 35.13 | 197,946 | -0.23(-0.65%) |
Aug 12, 2021 | 35.52 | 35.65 | 34.95 | 35.36 | 207,320 | -0.08(-0.23%) |
Aug 11, 2021 | 35.24 | 35.49 | 34.80 | 35.44 | 254,953 | +0.40(+1.14%) |
Aug 10, 2021 | 34.01 | 35.10 | 34.00 | 35.04 | 256,867 | +1.16(+3.42%) |
Aug 09, 2021 | 34.39 | 34.60 | 33.87 | 33.88 | 501,491 | -0.50(-1.45%) |
Aug 06, 2021 | 34.59 | 34.81 | 34.34 | 34.38 | 515,926 | -0.08(-0.23%) |
Aug 05, 2021 | 34.26 | 34.74 | 34.23 | 34.46 | 402,362 | +0.29(+0.85%) |
Aug 04, 2021 | 34.21 | 34.48 | 33.96 | 34.17 | 339,940 | -0.44(-1.27%) |
Aug 03, 2021 | 33.93 | 34.94 | 33.80 | 34.61 | 353,981 | +0.73(+2.15%) |
Aug 02, 2021 | 34.30 | 34.84 | 33.83 | 33.88 | 383,110 | -0.37(-1.08%) |
Jul 30, 2021 | 34.09 | 35.05 | 34.09 | 34.25 | 342,854 | -0.35(-1.01%) |
Jul 29, 2021 | 33.46 | 34.86 | 33.25 | 34.60 | 519,612 | +1.34(+4.03%) |
Jul 28, 2021 | 32.98 | 33.56 | 32.42 | 33.26 | 322,286 | +0.56(+1.71%) |
Jul 27, 2021 | 34.27 | 34.34 | 32.36 | 32.70 | 750,834 | -1.85(-5.35%) |
Jul 26, 2021 | 34.27 | 35.00 | 34.02 | 34.55 | 550,431 | +0.20(+0.58%) |
Jul 23, 2021 | 33.74 | 34.41 | 32.53 | 34.35 | 704,513 | +0.82(+2.45%) |
Jul 22, 2021 | 31.74 | 33.95 | 31.49 | 33.53 | 2,991,326 | -3.53(-9.53%) |
Jul 21, 2021 | 37.00 | 37.75 | 36.52 | 37.06 | 520,701 | +0.23(+0.62%) |
Jul 20, 2021 | 36.94 | 37.43 | 36.62 | 36.83 | 223,988 | +0.18(+0.49%) |
Jul 19, 2021 | 37.73 | 37.73 | 36.32 | 36.65 | 279,243 | -0.93(-2.47%) |
Jul 16, 2021 | 37.92 | 38.82 | 37.43 | 37.58 | 606,579 | -0.15(-0.40%) |
Jul 15, 2021 | 38.28 | 38.64 | 37.46 | 37.73 | 235,014 | -0.74(-1.92%) |
Jul 14, 2021 | 38.68 | 39.04 | 38.30 | 38.47 | 181,469 | +0.11(+0.29%) |
Jul 13, 2021 | 38.32 | 38.88 | 38.21 | 38.36 | 293,314 | +0.11(+0.29%) |
Jul 12, 2021 | 38.57 | 38.57 | 37.80 | 38.25 | 191,078 | +0.10(+0.26%) |
Jul 09, 2021 | 37.61 | 38.20 | 37.55 | 38.15 | 175,425 | +0.60(+1.60%) |
Jul 08, 2021 | 37.07 | 37.68 | 36.27 | 37.55 | 173,755 | +0.24(+0.64%) |
Jul 07, 2021 | 37.23 | 37.72 | 36.53 | 37.31 | 169,218 | +0.10(+0.27%) |
Jul 06, 2021 | 37.64 | 37.68 | 36.58 | 37.21 | 246,912 | -0.36(-0.96%) |
Jul 02, 2021 | 37.57 | 37.86 | 37.30 | 37.57 | 129,212 | -0.09(-0.24%) |