Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.21 | 32.55 | 32.21 | 32.23 | 4,782 | -0.07(-0.23%) |
Sep 29, 2021 | 32.14 | 32.51 | 32.14 | 32.30 | 10,423 | +0.32(+1.01%) |
Sep 28, 2021 | 32.29 | 32.29 | 31.88 | 31.98 | 8,458 | -0.18(-0.54%) |
Sep 27, 2021 | 32.50 | 32.55 | 32.13 | 32.16 | 9,436 | -0.07(-0.23%) |
Sep 24, 2021 | 31.86 | 32.23 | 31.86 | 32.23 | 2,512 | +0.16(+0.49%) |
Sep 23, 2021 | 31.94 | 32.29 | 31.86 | 32.07 | 12,969 | +0.12(+0.37%) |
Sep 22, 2021 | 32.15 | 32.32 | 31.87 | 31.95 | 8,950 | -0.28(-0.86%) |
Sep 21, 2021 | 31.89 | 32.40 | 31.89 | 32.23 | 15,019 | +0.63(+1.98%) |
Sep 20, 2021 | 31.68 | 32.04 | 31.59 | 31.60 | 23,329 | -0.51(-1.58%) |
Sep 17, 2021 | 32.24 | 32.36 | 31.96 | 32.11 | 30,801 | -0.26(-0.80%) |
Sep 16, 2021 | 32.23 | 32.39 | 32.18 | 32.37 | 9,138 | +0.14(+0.43%) |
Sep 15, 2021 | 32.18 | 32.30 | 32.09 | 32.23 | 18,114 | +0.28(+0.86%) |
Sep 14, 2021 | 32.11 | 32.41 | 31.84 | 31.95 | 25,495 | -0.09(-0.29%) |
Sep 13, 2021 | 31.77 | 32.34 | 31.75 | 32.05 | 10,819 | +0.29(+0.93%) |
Sep 10, 2021 | 32.00 | 32.06 | 31.79 | 31.75 | 12,815 | -0.02(-0.06%) |
Sep 09, 2021 | 32.23 | 32.46 | 31.77 | 31.77 | 18,977 | -0.46(-1.43%) |
Sep 08, 2021 | 32.23 | 32.45 | 32.23 | 32.23 | 6,020 | -0.01(-0.03%) |
Sep 07, 2021 | 32.54 | 32.54 | 32.24 | 32.24 | 10,111 | -0.09(-0.28%) |
Sep 03, 2021 | 32.69 | 32.69 | 32.33 | 32.33 | 5,176 | -0.34(-1.04%) |
Sep 02, 2021 | 32.65 | 32.69 | 32.36 | 32.67 | 5,394 | +0.09(+0.28%) |
Sep 01, 2021 | 32.71 | 32.76 | 32.37 | 32.58 | 8,973 | -0.28(-0.84%) |
Aug 31, 2021 | 32.76 | 32.91 | 32.37 | 32.86 | 15,370 | +0.28(+0.85%) |
Aug 30, 2021 | 32.60 | 32.88 | 32.57 | 32.58 | 13,354 | -0.02(-0.06%) |
Aug 27, 2021 | 32.32 | 32.72 | 32.23 | 32.60 | 21,578 | +0.48(+1.49%) |
Aug 26, 2021 | 32.10 | 32.61 | 32.10 | 32.12 | 27,611 | -0.05(-0.14%) |
Aug 25, 2021 | 32.22 | 32.59 | 32.00 | 32.17 | 5,002 | +0.09(+0.29%) |
Aug 24, 2021 | 32.23 | 32.28 | 31.95 | 32.07 | 10,252 | -0.01(-0.03%) |
Aug 23, 2021 | 32.09 | 32.41 | 31.82 | 32.08 | 37,327 | +0.11(+0.35%) |
Aug 20, 2021 | 31.42 | 32.20 | 31.32 | 31.97 | 9,374 | +0.71(+2.27%) |
Aug 19, 2021 | 31.61 | 31.80 | 31.31 | 31.26 | 22,186 | -0.39(-1.22%) |
Aug 18, 2021 | 32.00 | 32.10 | 31.65 | 31.65 | 10,327 | -0.20(-0.64%) |
Aug 17, 2021 | 31.97 | 32.05 | 31.85 | 31.85 | 14,753 | -0.37(-1.14%) |
Aug 16, 2021 | 32.47 | 32.64 | 32.11 | 32.22 | 16,814 | -0.17(-0.51%) |
Aug 13, 2021 | 32.63 | 32.63 | 32.25 | 32.39 | 4,322 | -0.37(-1.12%) |
Aug 12, 2021 | 32.47 | 32.76 | 32.23 | 32.76 | 14,104 | +0.28(+0.85%) |
Aug 11, 2021 | 32.32 | 32.49 | 32.19 | 32.48 | 5,257 | +0.18(+0.57%) |
Aug 10, 2021 | 32.18 | 32.40 | 32.08 | 32.30 | 8,250 | +0.23(+0.71%) |
Aug 09, 2021 | 32.17 | 32.41 | 32.03 | 32.07 | 8,674 | -0.09(-0.28%) |
Aug 06, 2021 | 32.18 | 32.29 | 31.98 | 32.16 | 6,808 | -0.03(-0.09%) |
Aug 05, 2021 | 32.39 | 32.42 | 31.99 | 32.19 | 8,693 | -0.20(-0.62%) |
Aug 04, 2021 | 32.40 | 32.57 | 32.09 | 32.39 | 7,609 | +0.02(+0.06%) |
Aug 03, 2021 | 32.48 | 32.60 | 32.37 | 32.37 | 6,751 | -0.26(-0.78%) |
Aug 02, 2021 | 32.74 | 32.74 | 32.44 | 32.62 | 5,701 | +0.12(+0.37%) |
Jul 30, 2021 | 32.76 | 32.76 | 32.50 | 32.51 | 5,430 | -0.37(-1.14%) |
Jul 29, 2021 | 32.90 | 32.91 | 32.56 | 32.88 | 6,796 | +0.04(+0.11%) |
Jul 28, 2021 | 32.67 | 32.89 | 32.36 | 32.84 | 5,876 | +0.13(+0.39%) |
Jul 27, 2021 | 32.70 | 32.73 | 32.31 | 32.72 | 9,483 | +0.01(+0.03%) |
Jul 26, 2021 | 32.53 | 32.86 | 32.36 | 32.71 | 10,317 | +0.11(+0.34%) |
Jul 23, 2021 | 32.41 | 32.60 | 32.18 | 32.60 | 4,059 | +0.20(+0.62%) |
Jul 22, 2021 | 32.54 | 32.85 | 32.06 | 32.40 | 7,130 | -0.23(-0.70%) |
Jul 21, 2021 | 32.65 | 32.97 | 32.62 | 32.62 | 9,013 | +0.14(+0.42%) |
Jul 20, 2021 | 32.34 | 33.07 | 32.09 | 32.49 | 21,703 | +0.15(+0.45%) |
Jul 19, 2021 | 32.35 | 32.35 | 31.63 | 32.34 | 14,921 | +0.31(+0.97%) |
Jul 16, 2021 | 31.96 | 32.36 | 31.68 | 32.03 | 14,022 | -0.03(-0.09%) |
Jul 15, 2021 | 31.57 | 32.06 | 31.57 | 32.06 | 8,638 | +0.46(+1.45%) |
Jul 14, 2021 | 31.72 | 31.84 | 31.50 | 31.60 | 9,507 | -0.19(-0.60%) |
Jul 13, 2021 | 31.75 | 31.94 | 31.59 | 31.79 | 7,686 | -0.25(-0.77%) |
Jul 12, 2021 | 31.76 | 32.09 | 31.67 | 32.04 | 7,749 | +0.20(+0.63%) |
Jul 09, 2021 | 31.88 | 32.07 | 31.65 | 31.84 | 11,982 | +0.06(+0.20%) |
Jul 08, 2021 | 31.44 | 31.79 | 31.44 | 31.78 | 9,493 | +0.29(+0.93%) |
Jul 07, 2021 | 31.34 | 31.66 | 31.32 | 31.48 | 8,918 | +0.15(+0.47%) |
Jul 06, 2021 | 31.25 | 31.43 | 31.16 | 31.34 | 70,002 | +0.05(+0.18%) |
Jul 02, 2021 | 31.53 | 31.72 | 31.28 | 31.28 | 9,990 | -0.25(-0.78%) |