Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.90 | 32.50 | 31.89 | 32.11 | 26,506 | +0.64(+2.03%) |
Sep 29, 2021 | 31.62 | 31.77 | 31.37 | 31.47 | 11,901 | -0.32(-1.01%) |
Sep 28, 2021 | 31.99 | 32.10 | 31.53 | 31.79 | 26,597 | -0.71(-2.18%) |
Sep 27, 2021 | 32.06 | 32.60 | 32.00 | 32.50 | 26,477 | +0.78(+2.46%) |
Sep 24, 2021 | 31.30 | 31.86 | 31.30 | 31.72 | 23,263 | -0.20(-0.63%) |
Sep 23, 2021 | 31.75 | 32.03 | 31.56 | 31.92 | 28,971 | +0.56(+1.79%) |
Sep 22, 2021 | 31.42 | 31.85 | 31.34 | 31.36 | 18,801 | +0.94(+3.09%) |
Sep 21, 2021 | 30.47 | 30.56 | 30.13 | 30.42 | 32,397 | +0.38(+1.26%) |
Sep 20, 2021 | 30.19 | 30.37 | 29.55 | 30.04 | 67,056 | -1.41(-4.48%) |
Sep 17, 2021 | 31.78 | 31.79 | 31.41 | 31.45 | 45,319 | -0.70(-2.18%) |
Sep 16, 2021 | 32.38 | 32.38 | 31.90 | 32.15 | 29,283 | -0.69(-2.10%) |
Sep 15, 2021 | 32.48 | 32.89 | 32.40 | 32.84 | 31,591 | +0.74(+2.31%) |
Sep 14, 2021 | 32.29 | 32.35 | 31.91 | 32.10 | 140,347 | -0.30(-0.93%) |
Sep 13, 2021 | 31.66 | 32.40 | 31.66 | 32.40 | 45,748 | +1.26(+4.05%) |
Sep 10, 2021 | 31.39 | 31.59 | 31.11 | 31.14 | 49,835 | +0.15(+0.48%) |
Sep 09, 2021 | 31.10 | 31.34 | 30.93 | 30.99 | 16,979 | -0.45(-1.43%) |
Sep 08, 2021 | 31.59 | 31.59 | 31.11 | 31.44 | 19,436 | +0.12(+0.38%) |
Sep 07, 2021 | 31.37 | 31.58 | 31.27 | 31.32 | 41,708 | -0.50(-1.57%) |
Sep 03, 2021 | 31.52 | 31.92 | 31.42 | 31.82 | 35,053 | +0.50(+1.60%) |
Sep 02, 2021 | 31.46 | 31.58 | 31.24 | 31.32 | 14,802 | +0.24(+0.77%) |
Sep 01, 2021 | 30.50 | 31.30 | 30.50 | 31.08 | 65,038 | +1.06(+3.53%) |
Aug 31, 2021 | 30.16 | 30.22 | 29.94 | 30.02 | 118,716 | +0.07(+0.23%) |
Aug 30, 2021 | 29.86 | 30.16 | 29.78 | 29.95 | 228,020 | +0.29(+0.97%) |
Aug 27, 2021 | 28.84 | 29.68 | 28.77 | 29.66 | 12,841 | +1.09(+3.83%) |
Aug 26, 2021 | 28.59 | 28.81 | 28.49 | 28.57 | 22,098 | -0.78(-2.66%) |
Aug 25, 2021 | 29.60 | 29.60 | 29.26 | 29.35 | 8,179 | -0.50(-1.68%) |
Aug 24, 2021 | 29.39 | 29.85 | 29.39 | 29.85 | 16,558 | +0.65(+2.23%) |
Aug 23, 2021 | 29.04 | 29.30 | 28.98 | 29.20 | 31,292 | +0.92(+3.25%) |
Aug 20, 2021 | 28.20 | 28.36 | 28.02 | 28.28 | 21,454 | -0.40(-1.39%) |
Aug 19, 2021 | 28.60 | 28.92 | 28.57 | 28.68 | 32,370 | -1.15(-3.86%) |
Aug 18, 2021 | 30.26 | 30.31 | 29.83 | 29.83 | 32,588 | -0.53(-1.74%) |
Aug 17, 2021 | 30.50 | 30.69 | 30.18 | 30.36 | 53,110 | -0.00(-0.00%) |
Aug 16, 2021 | 30.18 | 30.36 | 30.03 | 30.36 | 71,790 | +0.33(+1.09%) |
Aug 13, 2021 | 29.95 | 30.10 | 29.95 | 30.03 | 7,338 | -0.05(-0.16%) |
Aug 12, 2021 | 30.25 | 30.25 | 29.95 | 30.08 | 12,443 | -0.04(-0.13%) |
Aug 11, 2021 | 29.91 | 30.13 | 29.72 | 30.12 | 43,065 | +0.59(+2.00%) |
Aug 10, 2021 | 29.41 | 29.57 | 29.33 | 29.53 | 19,290 | +0.25(+0.86%) |
Aug 09, 2021 | 29.64 | 29.64 | 29.28 | 29.28 | 9,162 | -0.05(-0.18%) |
Aug 06, 2021 | 29.56 | 29.56 | 29.14 | 29.33 | 31,830 | -0.47(-1.58%) |
Aug 05, 2021 | 29.59 | 29.88 | 29.54 | 29.80 | 16,142 | +0.51(+1.74%) |
Aug 04, 2021 | 29.50 | 29.82 | 29.28 | 29.29 | 12,427 | -0.27(-0.91%) |
Aug 03, 2021 | 29.06 | 29.59 | 28.93 | 29.56 | 14,752 | +0.48(+1.65%) |
Aug 02, 2021 | 29.57 | 29.63 | 29.04 | 29.08 | 20,425 | +0.01(+0.02%) |
Jul 30, 2021 | 29.10 | 29.22 | 28.94 | 29.07 | 27,332 | -0.59(-1.98%) |
Jul 29, 2021 | 29.31 | 29.66 | 29.24 | 29.66 | 15,695 | +0.75(+2.60%) |
Jul 28, 2021 | 28.53 | 28.91 | 28.32 | 28.91 | 13,581 | +0.67(+2.36%) |
Jul 27, 2021 | 28.22 | 28.29 | 27.99 | 28.24 | 16,453 | -0.31(-1.09%) |
Jul 26, 2021 | 27.92 | 28.55 | 27.92 | 28.55 | 8,750 | +0.61(+2.16%) |
Jul 23, 2021 | 28.24 | 28.24 | 27.74 | 27.95 | 21,772 | -0.30(-1.06%) |
Jul 22, 2021 | 28.09 | 28.25 | 27.93 | 28.24 | 16,430 | +0.42(+1.53%) |
Jul 21, 2021 | 27.56 | 27.88 | 27.45 | 27.82 | 28,308 | +0.59(+2.17%) |
Jul 20, 2021 | 26.79 | 27.27 | 26.63 | 27.23 | 27,646 | +0.54(+2.02%) |
Jul 19, 2021 | 27.00 | 27.05 | 26.55 | 26.69 | 94,475 | -1.52(-5.39%) |
Jul 16, 2021 | 28.69 | 28.69 | 28.08 | 28.21 | 64,002 | -0.51(-1.78%) |
Jul 15, 2021 | 28.76 | 28.96 | 28.61 | 28.72 | 34,041 | -0.53(-1.81%) |
Jul 14, 2021 | 29.86 | 29.86 | 29.07 | 29.25 | 21,967 | -0.12(-0.41%) |
Jul 13, 2021 | 29.27 | 29.77 | 29.27 | 29.37 | 23,356 | -0.10(-0.34%) |
Jul 12, 2021 | 29.11 | 29.51 | 29.08 | 29.47 | 9,979 | +0.21(+0.72%) |
Jul 09, 2021 | 29.30 | 29.30 | 29.16 | 29.26 | 22,839 | +0.52(+1.81%) |
Jul 08, 2021 | 28.56 | 28.89 | 28.36 | 28.74 | 22,885 | -0.68(-2.31%) |
Jul 07, 2021 | 29.64 | 29.74 | 29.04 | 29.42 | 77,821 | -0.15(-0.51%) |
Jul 06, 2021 | 30.47 | 30.47 | 29.21 | 29.57 | 69,686 | -0.77(-2.54%) |
Jul 02, 2021 | 30.23 | 30.34 | 29.97 | 30.34 | 25,284 | +0.47(+1.57%) |