Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.73 | 34.36 | 32.69 | 32.77 | 3,611,857 | -0.56(-1.68%) |
Sep 29, 2021 | 32.96 | 33.83 | 32.59 | 33.33 | 790,040 | +0.35(+1.07%) |
Sep 28, 2021 | 33.34 | 33.63 | 32.47 | 32.98 | 697,645 | -0.08(-0.24%) |
Sep 27, 2021 | 32.41 | 33.57 | 32.20 | 33.06 | 667,880 | +1.07(+3.34%) |
Sep 24, 2021 | 30.98 | 32.16 | 30.74 | 31.99 | 502,806 | +0.99(+3.20%) |
Sep 23, 2021 | 29.31 | 31.25 | 29.31 | 31.00 | 623,272 | +1.45(+4.91%) |
Sep 22, 2021 | 29.49 | 30.11 | 29.15 | 29.55 | 1,005,605 | +0.47(+1.63%) |
Sep 21, 2021 | 28.95 | 29.42 | 28.70 | 29.07 | 453,450 | +0.36(+1.26%) |
Sep 20, 2021 | 28.57 | 28.84 | 28.12 | 28.71 | 513,591 | -0.76(-2.58%) |
Sep 17, 2021 | 28.84 | 29.49 | 28.44 | 29.47 | 1,599,411 | +0.81(+2.83%) |
Sep 16, 2021 | 28.93 | 29.08 | 28.46 | 28.66 | 278,030 | -0.14(-0.48%) |
Sep 15, 2021 | 28.52 | 29.04 | 28.52 | 28.80 | 325,228 | +0.23(+0.82%) |
Sep 14, 2021 | 29.60 | 29.60 | 28.45 | 28.56 | 270,346 | -0.90(-3.05%) |
Sep 13, 2021 | 29.44 | 29.59 | 29.03 | 29.46 | 367,520 | +0.42(+1.46%) |
Sep 10, 2021 | 30.12 | 30.50 | 29.01 | 29.04 | 211,311 | -1.00(-3.33%) |
Sep 09, 2021 | 29.89 | 30.72 | 29.81 | 30.04 | 332,266 | +0.06(+0.20%) |
Sep 08, 2021 | 30.23 | 30.36 | 29.62 | 29.98 | 276,499 | -0.33(-1.08%) |
Sep 07, 2021 | 30.78 | 30.99 | 30.29 | 30.31 | 236,981 | -0.40(-1.29%) |
Sep 03, 2021 | 31.05 | 31.08 | 30.52 | 30.70 | 365,769 | -0.24(-0.78%) |
Sep 02, 2021 | 31.14 | 31.47 | 30.62 | 30.94 | 271,670 | -0.20(-0.64%) |
Sep 01, 2021 | 31.45 | 31.45 | 30.79 | 31.14 | 244,796 | -0.22(-0.72%) |
Aug 31, 2021 | 31.25 | 31.69 | 31.06 | 31.37 | 252,142 | +0.21(+0.66%) |
Aug 30, 2021 | 31.92 | 31.99 | 31.12 | 31.16 | 215,909 | -0.68(-2.14%) |
Aug 27, 2021 | 31.00 | 31.84 | 31.00 | 31.84 | 413,131 | +0.97(+3.13%) |
Aug 26, 2021 | 31.35 | 31.80 | 30.86 | 30.87 | 223,487 | -0.39(-1.24%) |
Aug 25, 2021 | 31.66 | 31.87 | 31.25 | 31.26 | 287,263 | -0.28(-0.88%) |
Aug 24, 2021 | 31.66 | 31.88 | 31.47 | 31.54 | 178,375 | -0.12(-0.38%) |
Aug 23, 2021 | 31.69 | 31.90 | 31.50 | 31.66 | 171,424 | +0.16(+0.49%) |
Aug 20, 2021 | 30.83 | 31.55 | 30.72 | 31.50 | 308,899 | +0.60(+1.95%) |
Aug 19, 2021 | 30.85 | 31.06 | 30.43 | 30.90 | 347,282 | -0.25(-0.80%) |
Aug 18, 2021 | 31.59 | 31.81 | 31.11 | 31.15 | 221,224 | -0.51(-1.61%) |
Aug 17, 2021 | 31.96 | 32.20 | 31.32 | 31.66 | 212,879 | -0.63(-1.95%) |
Aug 16, 2021 | 31.85 | 32.31 | 31.69 | 32.29 | 433,856 | +0.19(+0.59%) |
Aug 13, 2021 | 32.22 | 32.26 | 31.72 | 32.10 | 254,370 | +0.05(+0.16%) |
Aug 12, 2021 | 32.29 | 32.50 | 31.92 | 32.05 | 265,636 | -0.24(-0.75%) |
Aug 11, 2021 | 32.13 | 32.39 | 31.63 | 32.29 | 270,732 | +0.22(+0.67%) |
Aug 10, 2021 | 31.10 | 32.26 | 31.10 | 32.07 | 480,019 | +0.91(+2.91%) |
Aug 09, 2021 | 31.12 | 31.69 | 29.76 | 31.17 | 312,712 | -0.24(-0.76%) |
Aug 06, 2021 | 31.05 | 31.67 | 30.74 | 31.41 | 342,323 | +0.92(+3.03%) |
Aug 05, 2021 | 29.98 | 30.58 | 29.81 | 30.48 | 242,346 | +0.58(+1.95%) |
Aug 04, 2021 | 29.74 | 30.31 | 29.74 | 29.90 | 259,015 | -0.46(-1.52%) |
Aug 03, 2021 | 29.35 | 30.47 | 29.35 | 30.36 | 391,680 | +0.37(+1.23%) |
Aug 02, 2021 | 29.90 | 30.80 | 29.61 | 30.00 | 439,644 | +0.09(+0.29%) |
Jul 30, 2021 | 30.02 | 30.66 | 29.86 | 29.91 | 353,997 | +0.13(+0.43%) |
Jul 29, 2021 | 29.93 | 30.35 | 29.49 | 29.78 | 315,016 | -0.03(-0.12%) |
Jul 28, 2021 | 29.78 | 30.19 | 29.28 | 29.82 | 211,062 | +0.19(+0.64%) |
Jul 27, 2021 | 29.56 | 29.96 | 29.33 | 29.63 | 188,869 | -0.21(-0.72%) |
Jul 26, 2021 | 29.59 | 30.12 | 29.59 | 29.84 | 253,518 | +0.27(+0.93%) |
Jul 23, 2021 | 29.30 | 29.86 | 29.09 | 29.57 | 303,924 | +0.61(+2.10%) |
Jul 22, 2021 | 29.70 | 29.76 | 28.84 | 28.96 | 339,556 | -0.95(-3.18%) |
Jul 21, 2021 | 29.91 | 30.34 | 29.82 | 29.91 | 281,670 | +0.40(+1.36%) |
Jul 20, 2021 | 28.78 | 30.24 | 28.71 | 29.51 | 514,354 | +0.68(+2.38%) |
Jul 19, 2021 | 28.85 | 29.25 | 28.43 | 28.82 | 405,110 | -0.91(-3.05%) |
Jul 16, 2021 | 30.59 | 30.65 | 29.66 | 29.73 | 326,281 | -0.57(-1.89%) |
Jul 15, 2021 | 29.56 | 30.34 | 29.33 | 30.30 | 258,331 | +0.45(+1.49%) |
Jul 14, 2021 | 30.20 | 30.53 | 29.63 | 29.86 | 263,221 | -0.23(-0.77%) |
Jul 13, 2021 | 30.79 | 30.93 | 29.89 | 30.09 | 393,821 | -0.85(-2.74%) |
Jul 12, 2021 | 30.40 | 31.07 | 29.93 | 30.94 | 438,550 | +0.06(+0.19%) |
Jul 09, 2021 | 30.45 | 30.96 | 30.20 | 30.88 | 450,098 | +1.11(+3.74%) |
Jul 08, 2021 | 29.77 | 30.30 | 29.28 | 29.76 | 690,164 | -0.67(-2.19%) |
Jul 07, 2021 | 30.90 | 31.61 | 30.30 | 30.43 | 987,466 | -0.74(-2.36%) |
Jul 06, 2021 | 31.70 | 31.93 | 30.89 | 31.17 | 437,802 | -0.94(-2.93%) |
Jul 02, 2021 | 32.79 | 32.98 | 32.08 | 32.11 | 260,060 | -0.78(-2.37%) |