Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.48 | 32.70 | 32.38 | 32.51 | 32,207 | +0.27(+0.84%) |
Sep 29, 2021 | 32.47 | 32.55 | 32.19 | 32.24 | 43,724 | -1.21(-3.62%) |
Sep 28, 2021 | 33.43 | 33.66 | 33.19 | 33.45 | 41,881 | -0.47(-1.39%) |
Sep 27, 2021 | 34.07 | 34.13 | 33.88 | 33.92 | 58,609 | -1.00(-2.86%) |
Sep 24, 2021 | 34.93 | 35.07 | 34.88 | 34.92 | 33,735 | -0.07(-0.20%) |
Sep 23, 2021 | 34.92 | 35.06 | 34.86 | 34.99 | 52,241 | +0.46(+1.33%) |
Sep 22, 2021 | 34.64 | 34.87 | 34.37 | 34.53 | 30,538 | -0.68(-1.93%) |
Sep 21, 2021 | 35.18 | 35.34 | 35.10 | 35.21 | 43,920 | +0.92(+2.68%) |
Sep 20, 2021 | 34.26 | 34.60 | 34.12 | 34.29 | 37,605 | -0.11(-0.32%) |
Sep 17, 2021 | 34.56 | 34.61 | 34.32 | 34.40 | 32,695 | +0.38(+1.12%) |
Sep 16, 2021 | 33.84 | 34.10 | 33.81 | 34.02 | 29,895 | +0.22(+0.65%) |
Sep 15, 2021 | 33.70 | 33.80 | 33.43 | 33.80 | 43,502 | +0.03(+0.09%) |
Sep 14, 2021 | 33.47 | 33.89 | 33.46 | 33.77 | 41,501 | +0.91(+2.78%) |
Sep 13, 2021 | 33.10 | 33.35 | 32.75 | 32.85 | 50,564 | -0.95(-2.80%) |
Sep 10, 2021 | 33.79 | 33.92 | 33.74 | 33.80 | 35,326 | -0.06(-0.18%) |
Sep 09, 2021 | 33.99 | 33.99 | 33.81 | 33.86 | 32,232 | -0.20(-0.59%) |
Sep 08, 2021 | 33.81 | 34.07 | 33.77 | 34.06 | 31,500 | -1.06(-3.02%) |
Sep 07, 2021 | 35.00 | 35.21 | 34.99 | 35.12 | 46,217 | +0.27(+0.77%) |
Sep 03, 2021 | 34.69 | 34.93 | 34.48 | 34.85 | 25,488 | -0.77(-2.16%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.49 | 35.62 | 22,616 | +0.31(+0.88%) |
Sep 01, 2021 | 35.11 | 35.37 | 35.07 | 35.31 | 30,722 | +0.53(+1.52%) |
Aug 31, 2021 | 35.04 | 35.06 | 34.70 | 34.78 | 25,483 | -0.36(-1.02%) |
Aug 30, 2021 | 35.02 | 35.17 | 35.01 | 35.14 | 22,436 | +0.17(+0.49%) |
Aug 27, 2021 | 34.88 | 35.08 | 34.80 | 34.97 | 22,234 | +0.15(+0.43%) |
Aug 26, 2021 | 34.89 | 34.96 | 34.69 | 34.82 | 32,500 | -0.46(-1.30%) |
Aug 25, 2021 | 35.21 | 35.28 | 34.92 | 35.28 | 35,406 | -0.37(-1.04%) |
Aug 24, 2021 | 35.52 | 35.67 | 35.47 | 35.65 | 52,562 | +0.01(+0.03%) |
Aug 23, 2021 | 35.43 | 35.64 | 35.42 | 35.64 | 23,827 | +0.70(+2.02%) |
Aug 20, 2021 | 35.05 | 35.19 | 34.80 | 34.94 | 27,927 | +0.06(+0.16%) |
Aug 19, 2021 | 34.42 | 34.98 | 34.42 | 34.88 | 44,862 | -0.87(-2.43%) |
Aug 18, 2021 | 35.90 | 35.90 | 35.60 | 35.75 | 43,888 | +0.19(+0.53%) |
Aug 17, 2021 | 35.36 | 35.70 | 35.32 | 35.56 | 57,153 | +0.29(+0.82%) |
Aug 16, 2021 | 35.19 | 35.27 | 34.97 | 35.27 | 31,179 | +0.14(+0.40%) |
Aug 13, 2021 | 34.91 | 35.16 | 34.88 | 35.13 | 42,304 | +0.48(+1.39%) |
Aug 12, 2021 | 34.42 | 34.76 | 34.42 | 34.65 | 29,927 | +0.35(+1.04%) |
Aug 11, 2021 | 34.25 | 34.35 | 34.09 | 34.30 | 31,659 | +0.02(+0.07%) |
Aug 10, 2021 | 34.47 | 34.48 | 34.13 | 34.27 | 36,066 | -0.12(-0.35%) |
Aug 09, 2021 | 34.12 | 34.71 | 34.12 | 34.39 | 23,350 | +0.38(+1.12%) |
Aug 06, 2021 | 34.02 | 34.05 | 33.87 | 34.01 | 18,953 | -0.54(-1.56%) |
Aug 05, 2021 | 34.59 | 34.63 | 34.43 | 34.55 | 41,925 | +0.32(+0.93%) |
Aug 04, 2021 | 34.40 | 34.53 | 34.14 | 34.23 | 43,917 | +0.39(+1.15%) |
Aug 03, 2021 | 33.80 | 33.96 | 33.69 | 33.84 | 44,956 | +0.35(+1.05%) |
Aug 02, 2021 | 33.11 | 33.76 | 33.09 | 33.49 | 420,578 | +0.43(+1.30%) |
Jul 30, 2021 | 32.68 | 33.16 | 32.50 | 33.06 | 445,451 | +0.28(+0.85%) |
Jul 29, 2021 | 32.50 | 32.83 | 32.47 | 32.78 | 840,679 | +0.13(+0.41%) |
Jul 28, 2021 | 32.23 | 32.95 | 32.11 | 32.65 | 424,192 | +0.13(+0.38%) |
Jul 27, 2021 | 32.36 | 32.52 | 32.28 | 32.52 | 200,975 | +0.34(+1.06%) |
Jul 26, 2021 | 31.90 | 32.18 | 31.87 | 32.18 | 27,123 | -0.06(-0.19%) |
Jul 23, 2021 | 32.14 | 32.31 | 32.02 | 32.24 | 17,602 | -0.01(-0.03%) |
Jul 22, 2021 | 32.28 | 32.37 | 32.16 | 32.25 | 25,788 | +0.56(+1.77%) |
Jul 21, 2021 | 31.43 | 31.72 | 31.33 | 31.69 | 32,548 | +0.00(+0.00%) |
Jul 20, 2021 | 31.63 | 31.70 | 31.50 | 31.69 | 34,180 | +0.29(+0.92%) |
Jul 19, 2021 | 31.44 | 31.63 | 31.10 | 31.40 | 29,879 | -0.19(-0.60%) |
Jul 16, 2021 | 31.63 | 31.79 | 31.56 | 31.59 | 28,324 | -0.26(-0.82%) |
Jul 15, 2021 | 31.65 | 31.85 | 31.62 | 31.85 | 14,532 | +0.11(+0.35%) |
Jul 14, 2021 | 31.56 | 31.74 | 31.56 | 31.74 | 52,354 | -0.05(-0.16%) |
Jul 13, 2021 | 31.78 | 32.56 | 31.77 | 31.79 | 23,858 | -0.36(-1.12%) |
Jul 12, 2021 | 32.01 | 32.24 | 31.92 | 32.15 | 31,652 | +0.52(+1.64%) |
Jul 09, 2021 | 31.40 | 31.66 | 31.32 | 31.63 | 24,837 | +0.02(+0.06%) |
Jul 08, 2021 | 31.55 | 31.74 | 31.55 | 31.61 | 17,077 | -0.21(-0.66%) |
Jul 07, 2021 | 31.61 | 31.84 | 31.61 | 31.82 | 25,540 | +0.80(+2.59%) |
Jul 06, 2021 | 30.88 | 31.20 | 30.78 | 31.02 | 30,428 | +0.23(+0.73%) |
Jul 02, 2021 | 30.62 | 30.84 | 30.62 | 30.79 | 58,753 | +0.17(+0.56%) |