Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.44 | 32.86 | 32.18 | 32.72 | 575,992 | +0.57(+1.78%) |
Sep 29, 2021 | 32.24 | 32.30 | 31.94 | 32.15 | 537,054 | +0.07(+0.20%) |
Sep 28, 2021 | 31.96 | 32.18 | 31.53 | 32.08 | 489,564 | +0.00(+0.00%) |
Sep 27, 2021 | 32.21 | 32.55 | 32.04 | 32.08 | 393,023 | -0.08(-0.24%) |
Sep 24, 2021 | 32.10 | 32.48 | 32.04 | 32.16 | 286,234 | -0.16(-0.51%) |
Sep 23, 2021 | 32.39 | 32.79 | 32.19 | 32.32 | 388,303 | +0.20(+0.61%) |
Sep 22, 2021 | 31.67 | 32.52 | 31.67 | 32.13 | 1,068,043 | +0.55(+1.75%) |
Sep 21, 2021 | 31.50 | 31.73 | 31.24 | 31.57 | 499,454 | +0.32(+1.03%) |
Sep 20, 2021 | 31.85 | 32.10 | 31.09 | 31.25 | 1,045,778 | -1.15(-3.54%) |
Sep 17, 2021 | 33.17 | 33.17 | 32.19 | 32.40 | 1,519,140 | -0.72(-2.18%) |
Sep 16, 2021 | 33.65 | 33.71 | 32.81 | 33.12 | 449,845 | -0.59(-1.75%) |
Sep 15, 2021 | 33.36 | 33.83 | 33.16 | 33.71 | 977,713 | +0.32(+0.97%) |
Sep 14, 2021 | 34.23 | 34.23 | 33.25 | 33.39 | 830,002 | -0.67(-1.97%) |
Sep 13, 2021 | 34.61 | 34.73 | 33.78 | 34.06 | 697,431 | -0.43(-1.25%) |
Sep 10, 2021 | 35.33 | 35.63 | 34.28 | 34.49 | 5,483,851 | -0.70(-2.00%) |
Sep 09, 2021 | 34.09 | 35.33 | 33.88 | 35.20 | 1,404,139 | +1.03(+3.01%) |
Sep 08, 2021 | 34.51 | 34.77 | 33.67 | 34.17 | 925,744 | -0.41(-1.19%) |
Sep 07, 2021 | 34.89 | 35.05 | 34.01 | 34.58 | 632,188 | -0.50(-1.42%) |
Sep 03, 2021 | 34.81 | 35.41 | 34.64 | 35.08 | 515,100 | +0.17(+0.49%) |
Sep 02, 2021 | 34.92 | 34.94 | 34.67 | 34.91 | 1,270,620 | +0.20(+0.58%) |
Sep 01, 2021 | 34.94 | 34.94 | 34.63 | 34.71 | 404,471 | -0.05(-0.14%) |
Aug 31, 2021 | 34.23 | 34.79 | 34.07 | 34.76 | 320,817 | +0.56(+1.65%) |
Aug 30, 2021 | 34.02 | 34.25 | 33.45 | 34.19 | 343,283 | +0.46(+1.37%) |
Aug 27, 2021 | 33.33 | 33.94 | 33.33 | 33.73 | 368,723 | +0.28(+0.83%) |
Aug 26, 2021 | 33.87 | 34.16 | 33.22 | 33.45 | 346,104 | -0.71(-2.09%) |
Aug 25, 2021 | 34.97 | 34.97 | 33.91 | 34.17 | 422,925 | -0.67(-1.91%) |
Aug 24, 2021 | 34.65 | 35.44 | 34.19 | 34.83 | 345,973 | +0.15(+0.43%) |
Aug 23, 2021 | 34.19 | 35.11 | 33.85 | 34.68 | 439,622 | +0.61(+1.78%) |
Aug 20, 2021 | 33.69 | 34.22 | 33.50 | 34.07 | 410,803 | +0.20(+0.59%) |
Aug 19, 2021 | 33.78 | 34.11 | 33.69 | 33.88 | 367,978 | -0.41(-1.19%) |
Aug 18, 2021 | 34.51 | 34.59 | 34.20 | 34.28 | 296,210 | -0.15(-0.44%) |
Aug 17, 2021 | 34.35 | 34.43 | 34.12 | 34.43 | 252,871 | -0.14(-0.42%) |
Aug 16, 2021 | 34.44 | 34.59 | 34.26 | 34.58 | 233,504 | +0.03(+0.09%) |
Aug 13, 2021 | 34.74 | 34.74 | 34.44 | 34.55 | 223,229 | -0.02(-0.05%) |
Aug 12, 2021 | 34.94 | 34.94 | 34.32 | 34.56 | 296,411 | -0.24(-0.68%) |
Aug 11, 2021 | 34.76 | 35.22 | 34.47 | 34.80 | 377,498 | -0.05(-0.14%) |
Aug 10, 2021 | 35.06 | 35.17 | 34.44 | 34.85 | 440,504 | +0.07(+0.20%) |
Aug 09, 2021 | 34.33 | 35.40 | 34.25 | 34.78 | 507,201 | +0.83(+2.45%) |
Aug 06, 2021 | 34.65 | 34.65 | 33.90 | 33.95 | 404,198 | -0.63(-1.83%) |
Aug 05, 2021 | 34.61 | 34.88 | 34.46 | 34.58 | 568,056 | +0.10(+0.28%) |
Aug 04, 2021 | 34.41 | 34.59 | 34.40 | 34.48 | 348,954 | +0.01(+0.02%) |
Aug 03, 2021 | 35.27 | 35.27 | 34.34 | 34.48 | 474,152 | -1.04(-2.93%) |
Aug 02, 2021 | 35.00 | 35.59 | 34.76 | 35.52 | 445,453 | +0.78(+2.24%) |
Jul 30, 2021 | 34.43 | 34.91 | 34.43 | 34.74 | 423,909 | +0.01(+0.03%) |
Jul 29, 2021 | 34.99 | 35.03 | 34.53 | 34.73 | 316,680 | +0.13(+0.39%) |
Jul 28, 2021 | 35.08 | 35.08 | 34.36 | 34.59 | 388,776 | -0.33(-0.95%) |
Jul 27, 2021 | 35.52 | 35.54 | 34.59 | 34.93 | 470,084 | -0.70(-1.97%) |
Jul 26, 2021 | 37.15 | 37.51 | 34.97 | 35.63 | 532,658 | -1.90(-5.07%) |
Jul 23, 2021 | 37.26 | 37.73 | 36.90 | 37.53 | 237,180 | +0.49(+1.32%) |
Jul 22, 2021 | 36.64 | 37.50 | 36.32 | 37.05 | 310,489 | +0.43(+1.17%) |
Jul 21, 2021 | 36.52 | 37.05 | 36.27 | 36.62 | 274,733 | +0.34(+0.95%) |
Jul 20, 2021 | 36.54 | 36.56 | 35.48 | 36.27 | 526,352 | -0.26(-0.72%) |
Jul 19, 2021 | 37.55 | 37.66 | 35.63 | 36.54 | 608,419 | -1.66(-4.35%) |
Jul 16, 2021 | 39.00 | 39.06 | 38.15 | 38.20 | 315,030 | -0.40(-1.03%) |
Jul 15, 2021 | 40.57 | 40.67 | 38.29 | 38.60 | 530,643 | -2.39(-5.82%) |
Jul 14, 2021 | 40.78 | 41.18 | 40.57 | 40.98 | 231,002 | +0.31(+0.77%) |
Jul 13, 2021 | 41.57 | 41.62 | 40.57 | 40.67 | 279,895 | -1.11(-2.66%) |
Jul 12, 2021 | 42.14 | 42.28 | 41.55 | 41.78 | 206,780 | -0.23(-0.55%) |
Jul 09, 2021 | 42.26 | 42.26 | 40.96 | 42.01 | 266,322 | +0.15(+0.36%) |
Jul 08, 2021 | 42.49 | 42.82 | 41.72 | 41.86 | 354,254 | -1.30(-3.01%) |
Jul 07, 2021 | 42.75 | 43.24 | 42.64 | 43.16 | 291,309 | +0.27(+0.64%) |
Jul 06, 2021 | 42.12 | 42.89 | 41.65 | 42.89 | 406,942 | +0.68(+1.61%) |
Jul 02, 2021 | 41.90 | 42.58 | 41.68 | 42.21 | 458,506 | +0.51(+1.24%) |