Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.67 | 32.33 | 31.21 | 31.28 | 11,007 | -0.55(-1.73%) |
Sep 29, 2021 | 31.69 | 31.96 | 31.66 | 31.83 | 7,538 | +0.16(+0.50%) |
Sep 28, 2021 | 31.98 | 32.22 | 31.23 | 31.67 | 10,256 | -0.23(-0.73%) |
Sep 27, 2021 | 31.84 | 32.64 | 31.84 | 31.90 | 9,525 | +0.07(+0.20%) |
Sep 24, 2021 | 31.04 | 32.47 | 30.92 | 31.84 | 8,916 | +0.47(+1.48%) |
Sep 23, 2021 | 31.12 | 31.58 | 30.65 | 31.37 | 88,056 | -0.07(-0.21%) |
Sep 22, 2021 | 31.24 | 32.91 | 31.15 | 31.44 | 16,133 | +0.39(+1.26%) |
Sep 21, 2021 | 30.81 | 31.20 | 30.81 | 31.05 | 16,418 | +0.30(+0.97%) |
Sep 20, 2021 | 30.99 | 31.58 | 30.60 | 30.75 | 26,170 | -0.31(-0.99%) |
Sep 17, 2021 | 32.87 | 33.34 | 31.04 | 31.06 | 58,874 | -1.65(-5.04%) |
Sep 16, 2021 | 32.76 | 33.10 | 32.15 | 32.70 | 16,770 | -0.39(-1.18%) |
Sep 15, 2021 | 32.72 | 33.17 | 32.36 | 33.10 | 13,617 | +0.60(+1.83%) |
Sep 14, 2021 | 32.01 | 33.13 | 32.01 | 32.50 | 18,386 | +0.19(+0.58%) |
Sep 13, 2021 | 32.12 | 32.43 | 31.63 | 32.31 | 13,949 | +0.19(+0.58%) |
Sep 10, 2021 | 32.18 | 33.05 | 31.41 | 32.13 | 24,335 | -0.21(-0.66%) |
Sep 09, 2021 | 31.97 | 33.05 | 30.92 | 32.34 | 35,664 | +0.47(+1.49%) |
Sep 08, 2021 | 32.21 | 33.91 | 31.71 | 31.87 | 19,862 | -0.61(-1.86%) |
Sep 07, 2021 | 33.35 | 34.34 | 32.47 | 32.47 | 24,176 | -0.62(-1.89%) |
Sep 03, 2021 | 33.85 | 34.16 | 33.03 | 33.10 | 24,544 | -1.09(-3.19%) |
Sep 02, 2021 | 33.45 | 34.39 | 33.10 | 34.19 | 41,053 | +0.69(+2.06%) |
Sep 01, 2021 | 31.34 | 33.51 | 31.34 | 33.50 | 20,769 | +2.06(+6.55%) |
Aug 31, 2021 | 31.45 | 31.69 | 31.03 | 31.44 | 22,022 | +0.18(+0.57%) |
Aug 30, 2021 | 31.80 | 32.04 | 31.04 | 31.26 | 30,065 | -0.15(-0.47%) |
Aug 27, 2021 | 31.25 | 32.34 | 31.21 | 31.41 | 20,921 | +0.21(+0.69%) |
Aug 26, 2021 | 30.82 | 31.90 | 30.82 | 31.20 | 15,335 | +0.37(+1.21%) |
Aug 25, 2021 | 30.92 | 31.46 | 30.80 | 30.82 | 12,757 | -0.40(-1.28%) |
Aug 24, 2021 | 31.20 | 32.03 | 30.99 | 31.22 | 22,287 | +0.02(+0.06%) |
Aug 23, 2021 | 31.59 | 32.28 | 30.94 | 31.21 | 19,612 | -0.21(-0.68%) |
Aug 20, 2021 | 31.45 | 31.64 | 30.53 | 31.42 | 29,414 | -0.29(-0.91%) |
Aug 19, 2021 | 30.73 | 32.34 | 30.73 | 31.71 | 18,426 | +0.79(+2.56%) |
Aug 18, 2021 | 31.45 | 31.62 | 30.73 | 30.92 | 23,931 | -0.52(-1.66%) |
Aug 17, 2021 | 31.19 | 32.14 | 30.74 | 31.44 | 9,855 | +0.07(+0.21%) |
Aug 16, 2021 | 31.64 | 32.03 | 30.84 | 31.37 | 26,280 | -0.22(-0.71%) |
Aug 13, 2021 | 32.42 | 32.42 | 31.33 | 31.60 | 14,332 | -0.90(-2.78%) |
Aug 12, 2021 | 32.78 | 33.26 | 32.33 | 32.50 | 16,985 | -0.25(-0.77%) |
Aug 11, 2021 | 32.88 | 33.54 | 32.45 | 32.75 | 23,970 | -0.13(-0.40%) |
Aug 10, 2021 | 33.82 | 34.09 | 32.48 | 32.88 | 35,075 | -0.18(-0.54%) |
Aug 09, 2021 | 33.66 | 34.30 | 32.64 | 33.06 | 37,996 | -0.75(-2.23%) |
Aug 06, 2021 | 33.58 | 34.56 | 33.52 | 33.81 | 21,070 | +0.24(+0.72%) |
Aug 05, 2021 | 31.54 | 33.87 | 31.40 | 33.57 | 33,238 | +2.03(+6.44%) |
Aug 04, 2021 | 31.66 | 32.43 | 31.27 | 31.54 | 33,565 | -0.11(-0.35%) |
Aug 03, 2021 | 32.64 | 32.65 | 31.05 | 31.65 | 50,266 | -0.76(-2.36%) |
Aug 02, 2021 | 31.68 | 32.62 | 31.21 | 32.42 | 29,959 | +1.07(+3.42%) |
Jul 30, 2021 | 32.08 | 32.11 | 30.94 | 31.34 | 27,762 | -0.76(-2.38%) |
Jul 29, 2021 | 32.24 | 32.98 | 31.80 | 32.11 | 28,407 | -0.04(-0.12%) |
Jul 28, 2021 | 32.69 | 32.88 | 31.82 | 32.15 | 18,508 | -0.49(-1.51%) |
Jul 27, 2021 | 32.37 | 32.84 | 31.32 | 32.64 | 35,315 | +0.23(+0.72%) |
Jul 26, 2021 | 32.37 | 32.89 | 31.69 | 32.41 | 39,450 | +0.32(+0.99%) |
Jul 23, 2021 | 32.54 | 33.74 | 31.74 | 32.09 | 32,678 | -0.28(-0.86%) |
Jul 22, 2021 | 33.52 | 34.07 | 31.89 | 32.37 | 36,629 | -1.09(-3.26%) |
Jul 21, 2021 | 31.42 | 34.08 | 31.39 | 33.46 | 43,323 | +2.29(+7.35%) |
Jul 20, 2021 | 31.79 | 33.02 | 30.98 | 31.17 | 58,301 | -0.39(-1.24%) |
Jul 19, 2021 | 30.96 | 32.53 | 30.93 | 31.56 | 60,953 | +0.19(+0.59%) |
Jul 16, 2021 | 32.50 | 32.98 | 30.59 | 31.37 | 117,293 | +0.03(+0.09%) |
Jul 15, 2021 | 34.24 | 34.45 | 31.20 | 31.34 | 130,816 | -3.10(-9.00%) |
Jul 14, 2021 | 34.92 | 37.21 | 34.08 | 34.45 | 327,153 | -0.20(-0.59%) |
Jul 13, 2021 | 31.14 | 37.72 | 28.82 | 34.65 | 570,910 | +3.51(+11.27%) |
Jul 12, 2021 | 28.70 | 31.21 | 28.70 | 31.14 | 92,406 | +2.69(+9.46%) |
Jul 09, 2021 | 27.94 | 29.31 | 27.45 | 28.45 | 64,560 | +0.51(+1.83%) |
Jul 08, 2021 | 27.33 | 27.94 | 27.15 | 27.94 | 49,245 | +0.47(+1.69%) |
Jul 07, 2021 | 27.61 | 27.82 | 27.01 | 27.47 | 18,836 | -0.09(-0.34%) |
Jul 06, 2021 | 27.27 | 27.66 | 26.70 | 27.56 | 12,132 | -0.05(-0.17%) |
Jul 02, 2021 | 27.93 | 27.94 | 27.16 | 27.61 | 19,067 | -0.24(-0.87%) |