Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.69 | 33.26 | 32.43 | 32.69 | 851,797 | +0.21(+0.65%) |
Sep 29, 2021 | 32.41 | 32.67 | 32.10 | 32.48 | 884,016 | +0.11(+0.34%) |
Sep 28, 2021 | 32.63 | 33.01 | 32.18 | 32.37 | 490,988 | -0.04(-0.12%) |
Sep 27, 2021 | 31.87 | 32.71 | 31.66 | 32.41 | 982,208 | +0.89(+2.82%) |
Sep 24, 2021 | 31.40 | 31.92 | 31.17 | 31.53 | 566,764 | +0.23(+0.73%) |
Sep 23, 2021 | 30.89 | 31.70 | 30.67 | 31.30 | 495,797 | +0.77(+2.52%) |
Sep 22, 2021 | 31.25 | 31.37 | 30.50 | 30.53 | 753,361 | -0.32(-1.04%) |
Sep 21, 2021 | 31.18 | 31.32 | 30.72 | 30.85 | 1,074,333 | +0.00(+0.00%) |
Sep 20, 2021 | 30.92 | 31.28 | 30.30 | 30.85 | 1,351,246 | -0.68(-2.15%) |
Sep 17, 2021 | 31.46 | 32.29 | 31.10 | 31.53 | 2,863,363 | -0.43(-1.34%) |
Sep 16, 2021 | 32.56 | 33.85 | 31.74 | 31.96 | 3,714,103 | +3.40(+11.89%) |
Sep 15, 2021 | 27.96 | 28.69 | 27.96 | 28.56 | 247,476 | +0.52(+1.85%) |
Sep 14, 2021 | 28.85 | 28.85 | 27.79 | 28.04 | 235,060 | -0.75(-2.60%) |
Sep 13, 2021 | 28.35 | 28.83 | 28.02 | 28.79 | 210,200 | +0.68(+2.42%) |
Sep 10, 2021 | 29.41 | 29.41 | 28.09 | 28.11 | 191,077 | -1.10(-3.76%) |
Sep 09, 2021 | 28.92 | 29.67 | 28.75 | 29.21 | 219,458 | +0.18(+0.62%) |
Sep 08, 2021 | 29.64 | 29.72 | 28.82 | 29.03 | 219,435 | -0.86(-2.87%) |
Sep 07, 2021 | 29.81 | 30.37 | 29.67 | 29.89 | 238,717 | +0.17(+0.57%) |
Sep 03, 2021 | 30.28 | 30.56 | 29.53 | 29.72 | 223,861 | -0.61(-2.01%) |
Sep 02, 2021 | 30.33 | 30.55 | 30.02 | 30.33 | 258,429 | +0.01(+0.03%) |
Sep 01, 2021 | 30.94 | 30.94 | 30.19 | 30.32 | 99,551 | -0.60(-1.94%) |
Aug 31, 2021 | 30.66 | 31.18 | 30.40 | 30.92 | 231,339 | +0.20(+0.65%) |
Aug 30, 2021 | 31.69 | 31.69 | 30.71 | 30.72 | 145,520 | -0.80(-2.53%) |
Aug 27, 2021 | 30.56 | 31.57 | 30.56 | 31.52 | 187,467 | +0.96(+3.14%) |
Aug 26, 2021 | 31.37 | 31.51 | 30.55 | 30.56 | 131,029 | -0.68(-2.17%) |
Aug 25, 2021 | 31.63 | 31.81 | 31.24 | 31.24 | 261,896 | -0.17(-0.54%) |
Aug 24, 2021 | 31.50 | 31.56 | 31.30 | 31.41 | 105,561 | -0.06(-0.19%) |
Aug 23, 2021 | 31.49 | 31.77 | 31.36 | 31.47 | 100,505 | +0.25(+0.80%) |
Aug 20, 2021 | 30.52 | 31.25 | 30.52 | 31.22 | 146,613 | +0.64(+2.09%) |
Aug 19, 2021 | 30.56 | 30.87 | 30.20 | 30.58 | 221,139 | -0.46(-1.48%) |
Aug 18, 2021 | 31.17 | 31.73 | 30.95 | 31.04 | 226,323 | -0.30(-0.96%) |
Aug 17, 2021 | 31.27 | 31.90 | 31.08 | 31.34 | 167,466 | -0.31(-0.98%) |
Aug 16, 2021 | 31.47 | 31.82 | 31.03 | 31.65 | 163,873 | -0.16(-0.50%) |
Aug 13, 2021 | 32.38 | 32.38 | 31.78 | 31.81 | 100,645 | -0.62(-1.91%) |
Aug 12, 2021 | 32.78 | 32.85 | 32.20 | 32.42 | 144,898 | -0.47(-1.43%) |
Aug 11, 2021 | 32.33 | 32.91 | 31.84 | 32.89 | 225,040 | +0.77(+2.39%) |
Aug 10, 2021 | 31.57 | 32.20 | 31.46 | 32.13 | 182,815 | +0.38(+1.19%) |
Aug 09, 2021 | 31.71 | 32.35 | 31.40 | 31.75 | 195,282 | -0.26(-0.81%) |
Aug 06, 2021 | 31.54 | 32.30 | 31.34 | 32.01 | 339,905 | +1.03(+3.32%) |
Aug 05, 2021 | 30.90 | 31.18 | 30.78 | 30.98 | 221,280 | +0.36(+1.17%) |
Aug 04, 2021 | 30.57 | 31.25 | 30.56 | 30.62 | 160,281 | -0.62(-1.98%) |
Aug 03, 2021 | 30.53 | 31.24 | 30.08 | 31.24 | 326,522 | +0.98(+3.23%) |
Aug 02, 2021 | 30.75 | 31.88 | 30.10 | 30.26 | 251,720 | -0.45(-1.46%) |
Jul 30, 2021 | 31.34 | 31.96 | 30.65 | 30.71 | 327,954 | -0.17(-0.55%) |
Jul 29, 2021 | 30.91 | 31.26 | 30.08 | 30.88 | 222,340 | +0.57(+1.88%) |
Jul 28, 2021 | 30.16 | 30.61 | 29.54 | 30.31 | 168,014 | +0.46(+1.54%) |
Jul 27, 2021 | 29.31 | 29.97 | 29.21 | 29.85 | 164,320 | +0.05(+0.17%) |
Jul 26, 2021 | 29.53 | 30.13 | 29.53 | 29.80 | 149,874 | +0.40(+1.36%) |
Jul 23, 2021 | 29.48 | 29.85 | 29.12 | 29.40 | 250,420 | +0.31(+1.06%) |
Jul 22, 2021 | 29.68 | 29.77 | 28.88 | 29.09 | 196,116 | -0.75(-2.51%) |
Jul 21, 2021 | 29.69 | 30.20 | 29.69 | 29.84 | 191,557 | +0.68(+2.32%) |
Jul 20, 2021 | 28.30 | 29.99 | 28.20 | 29.16 | 367,791 | +0.82(+2.88%) |
Jul 19, 2021 | 28.93 | 29.14 | 27.78 | 28.35 | 466,907 | -1.28(-4.31%) |
Jul 16, 2021 | 30.98 | 31.08 | 29.55 | 29.62 | 187,911 | -1.02(-3.32%) |
Jul 15, 2021 | 30.01 | 30.93 | 29.87 | 30.64 | 312,404 | +0.30(+0.99%) |
Jul 14, 2021 | 30.59 | 31.14 | 30.00 | 30.34 | 336,517 | -0.19(-0.62%) |
Jul 13, 2021 | 31.26 | 31.31 | 30.21 | 30.53 | 353,199 | -0.98(-3.10%) |
Jul 12, 2021 | 31.09 | 31.51 | 30.66 | 31.51 | 502,733 | -0.22(-0.69%) |
Jul 09, 2021 | 30.75 | 31.80 | 30.51 | 31.73 | 340,090 | +1.73(+5.78%) |
Jul 08, 2021 | 29.89 | 30.61 | 29.40 | 29.99 | 399,560 | -0.53(-1.73%) |
Jul 07, 2021 | 30.34 | 31.13 | 29.96 | 30.52 | 362,418 | -0.17(-0.55%) |
Jul 06, 2021 | 31.91 | 31.91 | 30.52 | 30.69 | 227,528 | -1.26(-3.93%) |
Jul 02, 2021 | 32.60 | 32.72 | 31.90 | 31.95 | 205,834 | -0.68(-2.08%) |