Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.13 | 35.32 | 34.39 | 34.55 | 170,795 | -0.11(-0.32%) |
Sep 29, 2021 | 35.13 | 35.13 | 34.11 | 34.66 | 144,615 | -0.45(-1.28%) |
Sep 28, 2021 | 35.15 | 35.67 | 34.92 | 35.11 | 247,559 | -0.14(-0.40%) |
Sep 27, 2021 | 33.79 | 35.41 | 33.78 | 35.25 | 229,164 | +1.80(+5.38%) |
Sep 24, 2021 | 33.15 | 33.84 | 33.09 | 33.45 | 116,847 | +0.28(+0.84%) |
Sep 23, 2021 | 32.94 | 33.51 | 32.65 | 33.17 | 121,555 | +0.63(+1.94%) |
Sep 22, 2021 | 32.40 | 33.21 | 32.24 | 32.54 | 146,303 | +0.61(+1.91%) |
Sep 21, 2021 | 31.75 | 32.34 | 31.37 | 31.93 | 189,294 | +0.60(+1.92%) |
Sep 20, 2021 | 30.98 | 31.43 | 30.50 | 31.33 | 259,902 | -0.72(-2.25%) |
Sep 17, 2021 | 32.44 | 32.49 | 31.58 | 32.05 | 441,512 | -0.33(-1.02%) |
Sep 16, 2021 | 32.39 | 32.76 | 32.27 | 32.38 | 155,335 | -0.03(-0.09%) |
Sep 15, 2021 | 31.68 | 32.49 | 31.60 | 32.41 | 189,740 | +0.61(+1.92%) |
Sep 14, 2021 | 32.97 | 32.97 | 31.58 | 31.80 | 193,458 | -0.69(-2.12%) |
Sep 13, 2021 | 32.26 | 32.51 | 31.85 | 32.49 | 162,057 | +0.49(+1.53%) |
Sep 10, 2021 | 32.94 | 33.08 | 31.99 | 32.00 | 164,910 | -0.58(-1.78%) |
Sep 09, 2021 | 32.35 | 33.01 | 32.19 | 32.58 | 203,309 | +0.07(+0.22%) |
Sep 08, 2021 | 32.88 | 33.12 | 32.20 | 32.51 | 201,159 | -0.65(-1.96%) |
Sep 07, 2021 | 33.09 | 33.99 | 33.09 | 33.16 | 120,575 | -0.09(-0.27%) |
Sep 03, 2021 | 32.84 | 33.25 | 32.59 | 33.25 | 196,070 | +0.27(+0.82%) |
Sep 02, 2021 | 33.30 | 33.50 | 32.87 | 32.98 | 112,079 | -0.15(-0.45%) |
Sep 01, 2021 | 33.01 | 33.37 | 32.76 | 33.13 | 171,731 | +0.15(+0.45%) |
Aug 31, 2021 | 32.60 | 33.30 | 32.33 | 32.98 | 149,695 | +0.13(+0.40%) |
Aug 30, 2021 | 34.00 | 34.07 | 32.81 | 32.85 | 188,768 | -0.86(-2.55%) |
Aug 27, 2021 | 32.09 | 33.72 | 32.09 | 33.71 | 246,696 | +1.59(+4.95%) |
Aug 26, 2021 | 32.23 | 32.40 | 31.84 | 32.12 | 156,053 | -0.17(-0.53%) |
Aug 25, 2021 | 32.10 | 32.70 | 32.10 | 32.29 | 126,852 | +0.34(+1.06%) |
Aug 24, 2021 | 31.97 | 32.36 | 31.88 | 31.95 | 122,107 | +0.14(+0.44%) |
Aug 23, 2021 | 31.63 | 32.02 | 31.44 | 31.81 | 180,619 | +0.42(+1.34%) |
Aug 20, 2021 | 30.33 | 31.56 | 30.27 | 31.39 | 318,096 | +0.93(+3.05%) |
Aug 19, 2021 | 30.68 | 31.11 | 30.04 | 30.46 | 345,554 | -0.86(-2.75%) |
Aug 18, 2021 | 31.43 | 31.96 | 31.30 | 31.32 | 153,642 | -0.23(-0.73%) |
Aug 17, 2021 | 31.81 | 31.96 | 31.25 | 31.55 | 144,782 | -0.47(-1.47%) |
Aug 16, 2021 | 31.83 | 32.11 | 31.13 | 32.02 | 200,447 | -0.12(-0.37%) |
Aug 13, 2021 | 32.50 | 32.69 | 32.09 | 32.14 | 123,434 | -0.50(-1.53%) |
Aug 12, 2021 | 33.29 | 33.33 | 32.64 | 32.64 | 168,241 | -0.55(-1.66%) |
Aug 11, 2021 | 32.58 | 33.19 | 32.24 | 33.19 | 180,351 | +0.66(+2.03%) |
Aug 10, 2021 | 32.55 | 32.88 | 32.10 | 32.53 | 153,684 | -0.05(-0.15%) |
Aug 09, 2021 | 33.14 | 33.37 | 32.31 | 32.58 | 195,644 | -0.72(-2.16%) |
Aug 06, 2021 | 33.17 | 33.49 | 32.84 | 33.30 | 162,410 | +0.56(+1.71%) |
Aug 05, 2021 | 31.91 | 32.75 | 31.75 | 32.74 | 336,884 | +1.09(+3.44%) |
Aug 04, 2021 | 31.84 | 32.12 | 31.31 | 31.65 | 258,027 | -0.54(-1.68%) |
Aug 03, 2021 | 31.90 | 32.20 | 31.13 | 32.19 | 308,258 | +0.21(+0.66%) |
Aug 02, 2021 | 33.15 | 33.85 | 31.80 | 31.98 | 291,459 | -1.11(-3.35%) |
Jul 30, 2021 | 33.00 | 34.17 | 32.61 | 33.09 | 387,191 | -0.12(-0.36%) |
Jul 29, 2021 | 32.82 | 33.70 | 32.63 | 33.21 | 223,566 | +0.95(+2.94%) |
Jul 28, 2021 | 32.02 | 32.52 | 31.19 | 32.26 | 168,508 | +0.37(+1.16%) |
Jul 27, 2021 | 31.54 | 32.13 | 31.16 | 31.89 | 144,974 | -0.07(-0.22%) |
Jul 26, 2021 | 31.69 | 32.70 | 31.69 | 31.96 | 163,474 | +0.31(+0.98%) |
Jul 23, 2021 | 31.57 | 31.84 | 31.22 | 31.65 | 185,795 | +0.27(+0.86%) |
Jul 22, 2021 | 32.52 | 32.52 | 31.13 | 31.38 | 128,773 | -0.95(-2.94%) |
Jul 21, 2021 | 32.28 | 32.88 | 31.99 | 32.33 | 153,001 | +0.63(+1.99%) |
Jul 20, 2021 | 30.46 | 32.00 | 30.34 | 31.70 | 234,805 | +1.25(+4.11%) |
Jul 19, 2021 | 31.50 | 32.03 | 30.32 | 30.45 | 350,794 | -1.97(-6.08%) |
Jul 16, 2021 | 33.18 | 33.18 | 31.65 | 32.42 | 355,953 | -0.34(-1.04%) |
Jul 15, 2021 | 31.53 | 32.86 | 31.19 | 32.76 | 281,965 | +1.17(+3.70%) |
Jul 14, 2021 | 33.17 | 33.87 | 31.59 | 31.59 | 523,553 | -1.19(-3.63%) |
Jul 13, 2021 | 33.86 | 33.99 | 32.71 | 32.78 | 342,687 | -1.16(-3.42%) |
Jul 12, 2021 | 33.86 | 34.04 | 33.17 | 33.94 | 170,544 | +0.01(+0.03%) |
Jul 09, 2021 | 33.40 | 34.16 | 33.21 | 33.93 | 188,763 | +1.16(+3.54%) |
Jul 08, 2021 | 32.52 | 33.42 | 31.87 | 32.77 | 242,451 | -0.75(-2.24%) |
Jul 07, 2021 | 33.54 | 34.09 | 33.17 | 33.52 | 164,929 | -0.04(-0.12%) |
Jul 06, 2021 | 34.00 | 34.47 | 33.25 | 33.56 | 232,554 | -0.66(-1.93%) |
Jul 02, 2021 | 34.70 | 34.72 | 33.81 | 34.22 | 172,169 | -0.42(-1.21%) |