Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.82 | 32.93 | 32.52 | 32.81 | 250,056 | +0.18(+0.55%) |
Sep 29, 2021 | 32.72 | 33.19 | 32.57 | 32.63 | 304,772 | -0.37(-1.12%) |
Sep 28, 2021 | 33.00 | 33.08 | 32.77 | 33.00 | 137,820 | -0.02(-0.06%) |
Sep 27, 2021 | 33.34 | 33.34 | 32.85 | 33.02 | 51,306 | +0.07(+0.21%) |
Sep 24, 2021 | 33.39 | 33.40 | 32.90 | 32.95 | 45,692 | -0.17(-0.53%) |
Sep 23, 2021 | 33.41 | 33.41 | 33.07 | 33.12 | 59,006 | +0.27(+0.82%) |
Sep 22, 2021 | 32.85 | 33.04 | 32.71 | 32.85 | 49,627 | +0.27(+0.84%) |
Sep 21, 2021 | 32.52 | 32.64 | 32.09 | 32.58 | 59,458 | +1.03(+3.26%) |
Sep 20, 2021 | 31.40 | 31.74 | 31.31 | 31.55 | 56,411 | -0.39(-1.22%) |
Sep 17, 2021 | 32.31 | 32.44 | 31.81 | 31.94 | 80,439 | -0.13(-0.41%) |
Sep 16, 2021 | 32.59 | 32.59 | 31.93 | 32.07 | 63,993 | +0.12(+0.36%) |
Sep 15, 2021 | 31.90 | 32.04 | 31.82 | 31.95 | 145,492 | -0.48(-1.48%) |
Sep 14, 2021 | 32.91 | 32.91 | 32.36 | 32.44 | 47,579 | -1.12(-3.35%) |
Sep 13, 2021 | 33.99 | 33.99 | 33.34 | 33.56 | 46,714 | -0.19(-0.56%) |
Sep 10, 2021 | 33.86 | 33.88 | 33.64 | 33.75 | 42,695 | -0.57(-1.66%) |
Sep 09, 2021 | 34.89 | 34.89 | 34.32 | 34.32 | 45,942 | -0.10(-0.29%) |
Sep 08, 2021 | 34.84 | 34.84 | 34.32 | 34.42 | 43,430 | -0.18(-0.52%) |
Sep 07, 2021 | 34.69 | 34.80 | 34.57 | 34.60 | 41,482 | -0.18(-0.52%) |
Sep 03, 2021 | 35.33 | 35.33 | 34.67 | 34.78 | 48,468 | -0.31(-0.88%) |
Sep 02, 2021 | 35.10 | 35.34 | 35.05 | 35.09 | 57,668 | -0.28(-0.79%) |
Sep 01, 2021 | 35.87 | 35.87 | 35.37 | 35.37 | 67,849 | +0.39(+1.12%) |
Aug 31, 2021 | 35.27 | 35.27 | 34.81 | 34.98 | 43,918 | -0.14(-0.40%) |
Aug 30, 2021 | 34.84 | 35.15 | 34.84 | 35.12 | 45,618 | +0.30(+0.86%) |
Aug 27, 2021 | 34.56 | 35.27 | 34.53 | 34.82 | 37,864 | +0.38(+1.10%) |
Aug 26, 2021 | 34.47 | 34.78 | 34.36 | 34.44 | 55,096 | -0.05(-0.16%) |
Aug 25, 2021 | 35.22 | 35.22 | 34.29 | 34.49 | 105,062 | -0.32(-0.90%) |
Aug 24, 2021 | 35.44 | 35.44 | 34.76 | 34.81 | 70,624 | +0.15(+0.43%) |
Aug 23, 2021 | 34.66 | 35.24 | 34.55 | 34.66 | 70,114 | +0.50(+1.46%) |
Aug 20, 2021 | 34.02 | 34.61 | 33.93 | 34.16 | 86,023 | -0.33(-0.96%) |
Aug 19, 2021 | 34.37 | 34.55 | 34.21 | 34.49 | 79,333 | -1.07(-3.01%) |
Aug 18, 2021 | 35.68 | 35.68 | 35.54 | 35.56 | 62,006 | +0.67(+1.92%) |
Aug 17, 2021 | 35.04 | 35.17 | 34.75 | 34.89 | 37,406 | -0.31(-0.88%) |
Aug 16, 2021 | 35.11 | 35.34 | 35.11 | 35.20 | 66,790 | +0.30(+0.87%) |
Aug 13, 2021 | 34.48 | 35.22 | 34.48 | 34.90 | 31,080 | +0.58(+1.68%) |
Aug 12, 2021 | 34.33 | 34.75 | 34.23 | 34.32 | 41,347 | -0.32(-0.92%) |
Aug 11, 2021 | 35.17 | 35.17 | 34.38 | 34.64 | 35,709 | -0.31(-0.89%) |
Aug 10, 2021 | 35.33 | 35.44 | 34.78 | 34.95 | 54,154 | -0.09(-0.26%) |
Aug 09, 2021 | 35.24 | 35.29 | 35.04 | 35.04 | 51,688 | -0.27(-0.76%) |
Aug 06, 2021 | 35.78 | 35.78 | 35.16 | 35.31 | 38,829 | -0.59(-1.63%) |
Aug 05, 2021 | 36.04 | 36.11 | 35.79 | 35.90 | 39,916 | +0.02(+0.04%) |
Aug 04, 2021 | 36.15 | 36.24 | 35.86 | 35.88 | 40,961 | -0.09(-0.25%) |
Aug 03, 2021 | 36.65 | 36.65 | 35.85 | 35.97 | 206,783 | -0.51(-1.40%) |
Aug 02, 2021 | 36.50 | 37.19 | 36.31 | 36.48 | 41,181 | -0.48(-1.30%) |
Jul 30, 2021 | 37.32 | 37.37 | 36.88 | 36.96 | 57,651 | -0.75(-1.99%) |
Jul 29, 2021 | 37.76 | 37.76 | 37.56 | 37.71 | 40,156 | +0.30(+0.80%) |
Jul 28, 2021 | 37.16 | 37.63 | 37.16 | 37.41 | 40,670 | +0.23(+0.62%) |
Jul 27, 2021 | 37.11 | 37.95 | 37.11 | 37.18 | 35,601 | +0.21(+0.57%) |
Jul 26, 2021 | 37.12 | 37.28 | 36.92 | 36.97 | 69,800 | -0.16(-0.44%) |
Jul 23, 2021 | 37.08 | 37.60 | 36.91 | 37.13 | 36,591 | +0.57(+1.57%) |
Jul 22, 2021 | 37.30 | 37.30 | 36.55 | 36.56 | 67,954 | -0.21(-0.57%) |
Jul 21, 2021 | 36.37 | 36.86 | 36.37 | 36.77 | 42,473 | +0.47(+1.30%) |
Jul 20, 2021 | 36.08 | 36.50 | 36.05 | 36.30 | 56,427 | +0.20(+0.55%) |
Jul 19, 2021 | 36.29 | 36.77 | 36.06 | 36.10 | 45,267 | -0.85(-2.30%) |
Jul 16, 2021 | 37.41 | 37.41 | 36.95 | 36.95 | 43,954 | -0.10(-0.27%) |
Jul 15, 2021 | 37.11 | 37.26 | 36.94 | 37.05 | 34,106 | -0.36(-0.96%) |
Jul 14, 2021 | 37.17 | 37.42 | 37.12 | 37.41 | 30,340 | -0.05(-0.13%) |
Jul 13, 2021 | 37.42 | 38.11 | 37.42 | 37.46 | 34,609 | -0.06(-0.17%) |
Jul 12, 2021 | 37.41 | 37.70 | 37.36 | 37.52 | 25,666 | +0.38(+1.01%) |
Jul 09, 2021 | 37.16 | 37.48 | 36.91 | 37.15 | 49,206 | -0.11(-0.30%) |
Jul 08, 2021 | 37.24 | 37.64 | 37.11 | 37.26 | 142,548 | -0.53(-1.40%) |
Jul 07, 2021 | 37.79 | 37.81 | 37.37 | 37.79 | 39,303 | +0.21(+0.56%) |
Jul 06, 2021 | 37.48 | 37.98 | 37.43 | 37.58 | 28,274 | +0.04(+0.11%) |
Jul 02, 2021 | 37.56 | 37.69 | 37.42 | 37.54 | 43,562 | -0.10(-0.27%) |