Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.19 | 33.94 | 33.19 | 33.50 | 144,147 | +0.24(+0.72%) |
Sep 29, 2021 | 33.21 | 33.45 | 32.53 | 33.26 | 171,560 | +0.11(+0.33%) |
Sep 28, 2021 | 34.27 | 34.27 | 32.83 | 33.15 | 118,881 | -1.26(-3.66%) |
Sep 27, 2021 | 33.83 | 34.80 | 33.54 | 34.41 | 94,988 | +0.27(+0.79%) |
Sep 24, 2021 | 34.31 | 35.15 | 33.87 | 34.14 | 109,894 | -0.34(-0.99%) |
Sep 23, 2021 | 34.47 | 34.75 | 34.19 | 34.48 | 98,874 | +0.19(+0.55%) |
Sep 22, 2021 | 34.58 | 34.90 | 34.20 | 34.29 | 102,656 | -0.25(-0.72%) |
Sep 21, 2021 | 34.33 | 34.73 | 34.23 | 34.54 | 102,604 | +0.16(+0.47%) |
Sep 20, 2021 | 35.34 | 35.76 | 34.08 | 34.38 | 111,142 | -1.36(-3.81%) |
Sep 17, 2021 | 35.50 | 36.60 | 35.50 | 35.74 | 263,040 | +0.28(+0.79%) |
Sep 16, 2021 | 35.30 | 35.49 | 34.74 | 35.46 | 118,699 | +0.10(+0.28%) |
Sep 15, 2021 | 35.54 | 35.89 | 34.85 | 35.36 | 85,104 | -0.12(-0.34%) |
Sep 14, 2021 | 36.93 | 36.98 | 35.26 | 35.48 | 92,576 | -1.36(-3.69%) |
Sep 13, 2021 | 36.85 | 37.05 | 36.19 | 36.84 | 154,170 | +0.11(+0.30%) |
Sep 10, 2021 | 36.63 | 37.38 | 36.37 | 36.73 | 117,589 | +0.18(+0.49%) |
Sep 09, 2021 | 36.02 | 37.16 | 35.77 | 36.55 | 193,430 | +0.45(+1.25%) |
Sep 08, 2021 | 35.83 | 36.30 | 35.46 | 36.10 | 110,068 | +0.09(+0.25%) |
Sep 07, 2021 | 35.49 | 36.07 | 35.35 | 36.01 | 247,684 | +0.60(+1.69%) |
Sep 03, 2021 | 35.01 | 35.75 | 34.81 | 35.41 | 164,480 | +0.10(+0.28%) |
Sep 02, 2021 | 34.69 | 35.36 | 33.88 | 35.31 | 117,288 | +0.77(+2.23%) |
Sep 01, 2021 | 33.84 | 34.67 | 33.73 | 34.54 | 81,765 | +0.63(+1.86%) |
Aug 31, 2021 | 34.55 | 34.58 | 33.82 | 33.91 | 85,971 | -0.71(-2.05%) |
Aug 30, 2021 | 34.98 | 35.44 | 34.26 | 34.62 | 163,247 | -0.17(-0.49%) |
Aug 27, 2021 | 33.99 | 35.34 | 33.99 | 34.79 | 219,984 | +0.78(+2.29%) |
Aug 26, 2021 | 33.07 | 34.36 | 33.07 | 34.01 | 180,773 | +0.71(+2.13%) |
Aug 25, 2021 | 33.70 | 33.70 | 32.95 | 33.30 | 163,857 | -0.46(-1.36%) |
Aug 24, 2021 | 33.10 | 34.49 | 33.10 | 33.76 | 208,055 | +0.39(+1.17%) |
Aug 23, 2021 | 32.71 | 33.37 | 32.71 | 33.37 | 85,635 | +0.77(+2.36%) |
Aug 20, 2021 | 32.22 | 33.22 | 32.06 | 32.60 | 161,059 | +0.34(+1.05%) |
Aug 19, 2021 | 32.05 | 32.65 | 32.02 | 32.26 | 200,506 | -0.22(-0.68%) |
Aug 18, 2021 | 32.65 | 32.75 | 32.14 | 32.48 | 141,806 | -0.24(-0.73%) |
Aug 17, 2021 | 32.72 | 32.88 | 32.48 | 32.72 | 132,023 | -0.23(-0.70%) |
Aug 16, 2021 | 32.92 | 32.99 | 31.95 | 32.95 | 176,075 | -0.27(-0.81%) |
Aug 13, 2021 | 33.91 | 33.91 | 32.67 | 33.22 | 134,601 | -0.75(-2.21%) |
Aug 12, 2021 | 34.49 | 34.85 | 33.79 | 33.97 | 166,739 | -0.46(-1.34%) |
Aug 11, 2021 | 36.06 | 36.07 | 34.34 | 34.43 | 213,229 | -1.45(-4.04%) |
Aug 10, 2021 | 37.19 | 39.99 | 35.71 | 35.88 | 507,492 | +3.29(+10.10%) |
Aug 09, 2021 | 32.32 | 32.76 | 32.32 | 32.59 | 237,526 | -0.02(-0.06%) |
Aug 06, 2021 | 33.09 | 33.15 | 32.41 | 32.61 | 230,467 | -0.20(-0.61%) |
Aug 05, 2021 | 32.55 | 33.19 | 32.21 | 32.81 | 238,095 | +0.16(+0.49%) |
Aug 04, 2021 | 31.33 | 32.65 | 31.10 | 32.65 | 374,941 | +1.07(+3.39%) |
Aug 03, 2021 | 31.73 | 31.83 | 30.96 | 31.58 | 218,740 | -0.21(-0.66%) |
Aug 02, 2021 | 32.49 | 32.54 | 31.76 | 31.79 | 175,249 | -0.58(-1.79%) |
Jul 30, 2021 | 32.41 | 32.71 | 32.10 | 32.37 | 139,215 | -0.27(-0.83%) |
Jul 29, 2021 | 32.41 | 32.93 | 32.23 | 32.64 | 184,320 | +0.36(+1.12%) |
Jul 28, 2021 | 32.27 | 32.48 | 31.90 | 32.28 | 352,116 | +0.28(+0.88%) |
Jul 27, 2021 | 31.66 | 32.03 | 31.00 | 32.00 | 238,053 | +0.09(+0.28%) |
Jul 26, 2021 | 31.99 | 32.27 | 31.70 | 31.91 | 106,714 | -0.08(-0.25%) |
Jul 23, 2021 | 32.63 | 32.63 | 31.65 | 31.99 | 121,443 | -0.22(-0.68%) |
Jul 22, 2021 | 33.14 | 33.14 | 31.85 | 32.21 | 194,912 | -0.74(-2.25%) |
Jul 21, 2021 | 33.18 | 33.36 | 32.77 | 32.95 | 150,983 | -0.03(-0.09%) |
Jul 20, 2021 | 32.49 | 33.54 | 32.31 | 32.98 | 247,881 | +0.51(+1.57%) |
Jul 19, 2021 | 32.61 | 33.34 | 32.05 | 32.47 | 179,868 | -0.59(-1.78%) |
Jul 16, 2021 | 33.33 | 33.81 | 32.85 | 33.06 | 132,980 | +0.01(+0.03%) |
Jul 15, 2021 | 33.20 | 33.30 | 32.61 | 33.05 | 141,271 | -0.24(-0.72%) |
Jul 14, 2021 | 34.39 | 34.39 | 33.21 | 33.29 | 148,410 | -0.94(-2.75%) |
Jul 13, 2021 | 33.63 | 34.46 | 33.54 | 34.23 | 142,930 | +0.32(+0.94%) |
Jul 12, 2021 | 33.58 | 34.21 | 32.79 | 33.91 | 132,712 | +0.54(+1.62%) |
Jul 09, 2021 | 33.21 | 33.63 | 32.58 | 33.37 | 471,328 | +0.03(+0.09%) |
Jul 08, 2021 | 32.45 | 33.53 | 32.02 | 33.34 | 250,717 | +0.29(+0.88%) |
Jul 07, 2021 | 33.88 | 34.05 | 32.54 | 33.05 | 192,651 | -0.63(-1.87%) |
Jul 06, 2021 | 34.40 | 34.40 | 33.48 | 33.68 | 150,213 | -0.86(-2.49%) |
Jul 02, 2021 | 34.97 | 35.07 | 34.52 | 34.54 | 78,865 | -0.27(-0.78%) |