Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.75 | 32.19 | 31.13 | 31.11 | 379,183 | -0.33(-1.06%) |
Sep 29, 2021 | 32.19 | 32.24 | 30.98 | 31.44 | 232,510 | -0.20(-0.63%) |
Sep 28, 2021 | 31.70 | 32.16 | 31.07 | 31.64 | 301,216 | -0.61(-1.89%) |
Sep 27, 2021 | 31.50 | 32.62 | 31.50 | 32.25 | 205,773 | +1.20(+3.86%) |
Sep 24, 2021 | 31.04 | 31.92 | 31.02 | 31.05 | 259,778 | -0.30(-0.97%) |
Sep 23, 2021 | 30.96 | 31.64 | 30.74 | 31.36 | 346,221 | +0.91(+3.00%) |
Sep 22, 2021 | 30.47 | 31.14 | 30.38 | 30.45 | 217,199 | +0.63(+2.10%) |
Sep 21, 2021 | 30.45 | 30.45 | 28.77 | 29.82 | 282,608 | -0.16(-0.54%) |
Sep 20, 2021 | 28.79 | 30.03 | 28.72 | 29.98 | 248,052 | -0.02(-0.06%) |
Sep 17, 2021 | 30.33 | 30.47 | 29.44 | 30.00 | 791,573 | -0.39(-1.28%) |
Sep 16, 2021 | 30.96 | 31.24 | 29.96 | 30.39 | 274,747 | -0.96(-3.06%) |
Sep 15, 2021 | 30.41 | 31.44 | 30.17 | 31.35 | 231,270 | +1.11(+3.68%) |
Sep 14, 2021 | 30.82 | 30.95 | 29.93 | 30.24 | 364,990 | -0.52(-1.70%) |
Sep 13, 2021 | 30.48 | 30.87 | 29.84 | 30.76 | 241,404 | +0.71(+2.37%) |
Sep 10, 2021 | 30.93 | 31.45 | 30.05 | 30.05 | 258,002 | -0.38(-1.25%) |
Sep 09, 2021 | 29.85 | 31.02 | 29.79 | 30.43 | 311,101 | +0.42(+1.39%) |
Sep 08, 2021 | 30.89 | 30.89 | 29.82 | 30.01 | 285,470 | -0.97(-3.13%) |
Sep 07, 2021 | 31.54 | 31.89 | 30.92 | 30.98 | 275,457 | -0.68(-2.16%) |
Sep 03, 2021 | 32.19 | 32.25 | 31.59 | 31.66 | 252,008 | -0.39(-1.22%) |
Sep 02, 2021 | 32.33 | 32.77 | 32.01 | 32.05 | 218,943 | +0.12(+0.39%) |
Sep 01, 2021 | 31.70 | 32.00 | 30.46 | 31.93 | 400,829 | +0.24(+0.75%) |
Aug 31, 2021 | 31.77 | 32.09 | 31.23 | 31.69 | 311,094 | -0.26(-0.80%) |
Aug 30, 2021 | 32.67 | 32.67 | 31.60 | 31.95 | 281,808 | -0.35(-1.09%) |
Aug 27, 2021 | 31.40 | 32.65 | 31.40 | 32.30 | 298,917 | +1.07(+3.42%) |
Aug 26, 2021 | 31.70 | 32.17 | 31.18 | 31.23 | 293,893 | -0.70(-2.19%) |
Aug 25, 2021 | 32.42 | 32.42 | 31.61 | 31.93 | 224,249 | -0.24(-0.73%) |
Aug 24, 2021 | 32.28 | 33.00 | 32.12 | 32.17 | 391,985 | +0.48(+1.52%) |
Aug 23, 2021 | 31.20 | 31.92 | 31.09 | 31.69 | 368,203 | +1.14(+3.74%) |
Aug 20, 2021 | 30.63 | 31.16 | 30.28 | 30.54 | 399,853 | -0.10(-0.34%) |
Aug 19, 2021 | 31.26 | 31.44 | 30.22 | 30.65 | 420,896 | -1.53(-4.76%) |
Aug 18, 2021 | 32.28 | 33.34 | 32.12 | 32.18 | 248,181 | -0.48(-1.48%) |
Aug 17, 2021 | 33.09 | 33.16 | 31.83 | 32.66 | 294,581 | -1.10(-3.25%) |
Aug 16, 2021 | 34.10 | 34.37 | 33.07 | 33.75 | 236,262 | -1.15(-3.30%) |
Aug 13, 2021 | 35.60 | 35.60 | 34.57 | 34.91 | 205,565 | -0.75(-2.09%) |
Aug 12, 2021 | 36.10 | 36.11 | 35.07 | 35.65 | 152,474 | -0.87(-2.38%) |
Aug 11, 2021 | 36.36 | 36.70 | 35.37 | 36.52 | 317,532 | +0.53(+1.47%) |
Aug 10, 2021 | 34.93 | 36.16 | 34.92 | 35.99 | 231,656 | +1.32(+3.81%) |
Aug 09, 2021 | 34.68 | 35.12 | 33.89 | 34.67 | 214,558 | -0.40(-1.13%) |
Aug 06, 2021 | 35.08 | 35.49 | 34.49 | 35.07 | 174,320 | +0.76(+2.20%) |
Aug 05, 2021 | 33.38 | 34.51 | 33.38 | 34.31 | 255,145 | +0.63(+1.88%) |
Aug 04, 2021 | 35.56 | 35.62 | 33.70 | 33.68 | 353,485 | -2.50(-6.92%) |
Aug 03, 2021 | 35.63 | 36.42 | 34.51 | 36.18 | 592,552 | +0.29(+0.82%) |
Aug 02, 2021 | 36.47 | 37.17 | 35.08 | 35.89 | 369,905 | -0.15(-0.42%) |
Jul 30, 2021 | 37.55 | 38.12 | 35.68 | 36.04 | 319,259 | -1.49(-3.98%) |
Jul 29, 2021 | 37.30 | 38.21 | 36.37 | 37.53 | 318,484 | +1.51(+4.20%) |
Jul 28, 2021 | 36.49 | 36.56 | 35.19 | 36.02 | 278,494 | +0.18(+0.50%) |
Jul 27, 2021 | 35.86 | 36.36 | 35.26 | 35.84 | 315,469 | -0.66(-1.81%) |
Jul 26, 2021 | 36.19 | 36.61 | 35.80 | 36.50 | 202,804 | +0.78(+2.20%) |
Jul 23, 2021 | 35.92 | 36.22 | 35.04 | 35.72 | 192,352 | +0.20(+0.56%) |
Jul 22, 2021 | 35.98 | 36.24 | 34.80 | 35.52 | 217,885 | -0.81(-2.24%) |
Jul 21, 2021 | 35.82 | 36.87 | 35.82 | 36.33 | 279,533 | +1.11(+3.17%) |
Jul 20, 2021 | 33.44 | 35.52 | 33.15 | 35.22 | 511,521 | +1.79(+5.34%) |
Jul 19, 2021 | 33.42 | 34.73 | 33.02 | 33.43 | 545,540 | -1.54(-4.40%) |
Jul 16, 2021 | 36.69 | 36.69 | 34.88 | 34.97 | 247,027 | -1.23(-3.39%) |
Jul 15, 2021 | 35.65 | 37.22 | 35.64 | 36.20 | 226,951 | +0.06(+0.16%) |
Jul 14, 2021 | 36.76 | 37.41 | 35.71 | 36.14 | 215,941 | -0.11(-0.31%) |
Jul 13, 2021 | 37.21 | 37.51 | 36.12 | 36.26 | 233,238 | -1.47(-3.91%) |
Jul 12, 2021 | 37.12 | 38.14 | 37.12 | 37.73 | 206,210 | -0.16(-0.42%) |
Jul 09, 2021 | 36.96 | 38.28 | 36.79 | 37.89 | 251,614 | +2.01(+5.61%) |
Jul 08, 2021 | 35.74 | 36.50 | 35.05 | 35.88 | 296,400 | -0.98(-2.67%) |
Jul 07, 2021 | 35.97 | 37.35 | 35.84 | 36.86 | 469,736 | +1.16(+3.25%) |
Jul 06, 2021 | 37.05 | 37.05 | 34.90 | 35.70 | 319,181 | -1.19(-3.23%) |
Jul 02, 2021 | 38.21 | 38.21 | 36.74 | 36.89 | 268,697 | -1.24(-3.25%) |