Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.90 | 33.05 | 32.80 | 32.86 | 16,212 | +0.28(+0.86%) |
Sep 29, 2021 | 32.93 | 32.93 | 32.51 | 32.58 | 61,365 | -0.19(-0.58%) |
Sep 28, 2021 | 33.19 | 33.43 | 32.70 | 32.77 | 75,230 | -0.63(-1.89%) |
Sep 27, 2021 | 33.50 | 33.50 | 33.33 | 33.40 | 36,180 | +0.00(+0.00%) |
Sep 24, 2021 | 33.54 | 33.54 | 33.32 | 33.40 | 52,533 | -0.41(-1.21%) |
Sep 23, 2021 | 33.75 | 33.87 | 33.65 | 33.81 | 24,679 | +0.35(+1.05%) |
Sep 22, 2021 | 33.45 | 33.67 | 33.36 | 33.46 | 38,677 | +0.44(+1.33%) |
Sep 21, 2021 | 33.29 | 33.29 | 32.92 | 33.02 | 37,261 | -0.03(-0.09%) |
Sep 20, 2021 | 33.49 | 33.49 | 32.71 | 33.05 | 72,855 | -0.83(-2.45%) |
Sep 17, 2021 | 34.17 | 34.17 | 33.87 | 33.88 | 46,255 | -0.28(-0.82%) |
Sep 16, 2021 | 34.17 | 34.22 | 34.00 | 34.16 | 31,693 | -0.24(-0.70%) |
Sep 15, 2021 | 34.33 | 34.58 | 34.25 | 34.40 | 28,069 | +0.05(+0.15%) |
Sep 14, 2021 | 34.48 | 34.57 | 34.28 | 34.35 | 47,699 | -0.01(-0.03%) |
Sep 13, 2021 | 34.46 | 34.46 | 34.23 | 34.36 | 53,312 | +0.11(+0.32%) |
Sep 10, 2021 | 34.42 | 34.48 | 34.23 | 34.25 | 37,373 | +0.15(+0.44%) |
Sep 09, 2021 | 34.05 | 34.24 | 34.01 | 34.10 | 76,965 | -0.09(-0.26%) |
Sep 08, 2021 | 34.81 | 34.81 | 34.03 | 34.19 | 35,154 | -0.65(-1.87%) |
Sep 07, 2021 | 35.01 | 35.05 | 34.77 | 34.84 | 30,285 | -0.30(-0.85%) |
Sep 03, 2021 | 35.08 | 35.27 | 35.00 | 35.14 | 25,947 | +0.34(+0.98%) |
Sep 02, 2021 | 34.71 | 34.99 | 34.60 | 34.80 | 19,473 | -0.07(-0.20%) |
Sep 01, 2021 | 35.02 | 35.02 | 34.77 | 34.87 | 22,058 | +0.10(+0.29%) |
Aug 31, 2021 | 34.76 | 34.79 | 34.57 | 34.77 | 26,886 | +0.30(+0.87%) |
Aug 30, 2021 | 34.44 | 34.50 | 34.40 | 34.47 | 50,278 | +0.20(+0.58%) |
Aug 27, 2021 | 33.95 | 34.32 | 33.82 | 34.27 | 183,335 | +0.45(+1.33%) |
Aug 26, 2021 | 33.90 | 33.91 | 33.67 | 33.82 | 27,110 | -0.15(-0.44%) |
Aug 25, 2021 | 33.78 | 34.03 | 33.78 | 33.97 | 21,455 | +0.34(+1.01%) |
Aug 24, 2021 | 33.82 | 33.82 | 33.43 | 33.63 | 296,501 | +0.15(+0.45%) |
Aug 23, 2021 | 33.30 | 33.50 | 33.16 | 33.48 | 32,758 | +0.58(+1.76%) |
Aug 20, 2021 | 32.75 | 32.91 | 32.56 | 32.90 | 16,179 | -0.03(-0.09%) |
Aug 19, 2021 | 32.82 | 32.99 | 32.77 | 32.93 | 37,934 | -0.28(-0.83%) |
Aug 18, 2021 | 33.45 | 33.50 | 33.21 | 33.21 | 30,513 | -0.01(-0.04%) |
Aug 17, 2021 | 33.25 | 33.27 | 32.96 | 33.22 | 35,349 | -0.36(-1.07%) |
Aug 16, 2021 | 33.71 | 33.71 | 33.43 | 33.58 | 30,360 | -0.21(-0.61%) |
Aug 13, 2021 | 33.71 | 33.83 | 33.64 | 33.79 | 25,014 | +0.08(+0.24%) |
Aug 12, 2021 | 33.74 | 33.74 | 33.60 | 33.71 | 12,673 | -0.13(-0.38%) |
Aug 11, 2021 | 33.92 | 33.92 | 33.75 | 33.84 | 14,846 | +0.20(+0.58%) |
Aug 10, 2021 | 33.67 | 33.77 | 33.55 | 33.64 | 36,033 | -0.13(-0.38%) |
Aug 09, 2021 | 34.13 | 34.13 | 33.77 | 33.77 | 44,518 | -0.07(-0.20%) |
Aug 06, 2021 | 34.22 | 34.22 | 33.83 | 33.84 | 39,391 | -0.33(-0.97%) |
Aug 05, 2021 | 34.35 | 34.37 | 34.16 | 34.17 | 37,455 | -0.05(-0.14%) |
Aug 04, 2021 | 34.22 | 34.50 | 34.00 | 34.22 | 41,491 | +0.26(+0.77%) |
Aug 03, 2021 | 33.95 | 34.06 | 33.80 | 33.95 | 33,194 | +0.21(+0.64%) |
Aug 02, 2021 | 33.89 | 34.20 | 33.64 | 33.74 | 24,644 | +0.09(+0.27%) |
Jul 30, 2021 | 33.73 | 33.90 | 33.65 | 33.65 | 18,679 | -0.27(-0.79%) |
Jul 29, 2021 | 33.83 | 33.98 | 33.69 | 33.92 | 19,024 | +0.25(+0.73%) |
Jul 28, 2021 | 33.28 | 33.67 | 33.15 | 33.67 | 8,279 | +0.39(+1.17%) |
Jul 27, 2021 | 33.17 | 33.49 | 33.10 | 33.28 | 14,443 | -0.16(-0.48%) |
Jul 26, 2021 | 33.95 | 33.95 | 33.33 | 33.44 | 7,982 | -0.07(-0.21%) |
Jul 23, 2021 | 33.70 | 33.74 | 33.50 | 33.51 | 14,643 | -0.22(-0.66%) |
Jul 22, 2021 | 33.94 | 33.94 | 33.64 | 33.73 | 6,831 | +0.04(+0.10%) |
Jul 21, 2021 | 33.47 | 33.75 | 33.45 | 33.70 | 15,414 | +0.13(+0.38%) |
Jul 20, 2021 | 33.22 | 33.71 | 33.22 | 33.57 | 7,588 | +0.32(+0.95%) |
Jul 19, 2021 | 33.21 | 33.54 | 33.00 | 33.25 | 33,267 | -0.51(-1.50%) |
Jul 16, 2021 | 34.02 | 34.06 | 33.76 | 33.76 | 7,968 | -0.23(-0.67%) |
Jul 15, 2021 | 34.17 | 34.17 | 33.87 | 33.99 | 6,231 | -0.23(-0.68%) |
Jul 14, 2021 | 34.25 | 34.28 | 34.11 | 34.22 | 13,235 | +0.36(+1.08%) |
Jul 13, 2021 | 34.13 | 34.13 | 33.86 | 33.86 | 41,627 | -0.38(-1.12%) |
Jul 12, 2021 | 34.01 | 34.25 | 34.00 | 34.24 | 9,445 | +0.29(+0.84%) |
Jul 09, 2021 | 33.88 | 34.03 | 33.88 | 33.95 | 19,932 | +0.38(+1.14%) |
Jul 08, 2021 | 33.40 | 33.76 | 33.40 | 33.57 | 12,262 | -0.53(-1.55%) |
Jul 07, 2021 | 34.14 | 34.20 | 33.98 | 34.10 | 3,834 | +0.19(+0.56%) |
Jul 06, 2021 | 34.27 | 34.35 | 33.91 | 33.91 | 7,712 | -0.49(-1.42%) |
Jul 02, 2021 | 34.30 | 34.40 | 34.23 | 34.40 | 4,593 | +0.26(+0.77%) |