Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.33 | 31.64 | 30.58 | 30.58 | 151,396 | -0.51(-1.65%) |
Sep 29, 2021 | 31.16 | 31.26 | 30.81 | 31.10 | 87,349 | +0.11(+0.35%) |
Sep 28, 2021 | 31.15 | 31.15 | 30.58 | 30.99 | 166,912 | -0.30(-0.95%) |
Sep 27, 2021 | 31.11 | 31.71 | 31.07 | 31.28 | 103,602 | +0.08(+0.25%) |
Sep 24, 2021 | 30.88 | 31.57 | 30.88 | 31.20 | 73,949 | +0.11(+0.35%) |
Sep 23, 2021 | 31.16 | 31.40 | 30.97 | 31.10 | 125,670 | +0.29(+0.93%) |
Sep 22, 2021 | 30.96 | 30.96 | 30.65 | 30.81 | 173,812 | +0.08(+0.26%) |
Sep 21, 2021 | 31.79 | 31.82 | 30.58 | 30.73 | 171,122 | -0.91(-2.87%) |
Sep 20, 2021 | 31.11 | 31.68 | 31.11 | 31.64 | 247,227 | -0.08(-0.25%) |
Sep 17, 2021 | 31.67 | 31.88 | 30.74 | 31.72 | 613,321 | +0.13(+0.41%) |
Sep 16, 2021 | 31.27 | 31.84 | 30.98 | 31.59 | 265,167 | +0.39(+1.23%) |
Sep 15, 2021 | 30.27 | 31.27 | 30.16 | 31.20 | 379,461 | +0.81(+2.67%) |
Sep 14, 2021 | 31.27 | 31.27 | 30.19 | 30.39 | 114,722 | -0.85(-2.72%) |
Sep 13, 2021 | 31.67 | 31.78 | 31.04 | 31.24 | 128,282 | -0.27(-0.85%) |
Sep 10, 2021 | 31.82 | 32.15 | 31.40 | 31.51 | 112,020 | -0.06(-0.19%) |
Sep 09, 2021 | 32.08 | 32.13 | 31.55 | 31.57 | 124,140 | -0.69(-2.14%) |
Sep 08, 2021 | 33.15 | 33.17 | 32.24 | 32.26 | 144,170 | -1.17(-3.49%) |
Sep 07, 2021 | 33.86 | 33.89 | 33.36 | 33.43 | 83,843 | -0.46(-1.37%) |
Sep 03, 2021 | 33.88 | 34.19 | 33.84 | 33.89 | 121,869 | +0.01(+0.03%) |
Sep 02, 2021 | 34.07 | 34.37 | 33.74 | 33.88 | 120,491 | -0.16(-0.46%) |
Sep 01, 2021 | 34.67 | 34.68 | 33.77 | 34.04 | 107,136 | -0.62(-1.80%) |
Aug 31, 2021 | 35.32 | 35.32 | 34.58 | 34.66 | 143,841 | -0.87(-2.45%) |
Aug 30, 2021 | 35.30 | 35.60 | 35.08 | 35.53 | 86,787 | +0.24(+0.67%) |
Aug 27, 2021 | 34.08 | 35.51 | 34.08 | 35.30 | 126,313 | +1.22(+3.57%) |
Aug 26, 2021 | 34.36 | 34.64 | 34.08 | 34.08 | 79,341 | -0.42(-1.23%) |
Aug 25, 2021 | 34.77 | 35.05 | 34.41 | 34.50 | 106,952 | -0.26(-0.74%) |
Aug 24, 2021 | 34.91 | 35.37 | 34.55 | 34.76 | 103,795 | -0.13(-0.37%) |
Aug 23, 2021 | 34.83 | 34.97 | 34.44 | 34.89 | 67,630 | +0.26(+0.74%) |
Aug 20, 2021 | 34.06 | 35.14 | 34.06 | 34.63 | 87,118 | +0.49(+1.45%) |
Aug 19, 2021 | 34.99 | 35.04 | 33.90 | 34.14 | 152,902 | -0.99(-2.81%) |
Aug 18, 2021 | 35.57 | 36.13 | 35.10 | 35.13 | 82,679 | -0.59(-1.66%) |
Aug 17, 2021 | 36.35 | 36.36 | 35.57 | 35.72 | 133,140 | -0.88(-2.40%) |
Aug 16, 2021 | 35.30 | 36.64 | 35.15 | 36.60 | 217,842 | +1.29(+3.67%) |
Aug 13, 2021 | 35.56 | 35.84 | 35.03 | 35.30 | 109,479 | -0.34(-0.94%) |
Aug 12, 2021 | 35.87 | 35.96 | 35.44 | 35.64 | 103,580 | -0.24(-0.66%) |
Aug 11, 2021 | 35.89 | 35.92 | 35.40 | 35.88 | 63,456 | +0.06(+0.17%) |
Aug 10, 2021 | 35.13 | 35.82 | 34.90 | 35.82 | 77,919 | +0.59(+1.68%) |
Aug 09, 2021 | 35.65 | 35.65 | 34.98 | 35.23 | 64,325 | -0.35(-0.97%) |
Aug 06, 2021 | 35.30 | 35.63 | 34.83 | 35.57 | 111,718 | +1.04(+3.00%) |
Aug 05, 2021 | 34.24 | 34.54 | 34.07 | 34.53 | 73,905 | +0.53(+1.57%) |
Aug 04, 2021 | 34.12 | 34.50 | 33.94 | 34.00 | 100,658 | -0.55(-1.60%) |
Aug 03, 2021 | 34.43 | 34.90 | 33.81 | 34.55 | 264,441 | +0.13(+0.37%) |
Aug 02, 2021 | 34.71 | 35.21 | 34.40 | 34.43 | 122,634 | -0.15(-0.43%) |
Jul 30, 2021 | 34.37 | 34.66 | 34.18 | 34.57 | 114,656 | +0.21(+0.60%) |
Jul 29, 2021 | 34.18 | 34.54 | 34.13 | 34.37 | 88,459 | +0.47(+1.40%) |
Jul 28, 2021 | 33.61 | 34.33 | 33.20 | 33.89 | 102,316 | +0.80(+2.42%) |
Jul 27, 2021 | 33.61 | 34.38 | 32.82 | 33.09 | 151,433 | -0.46(-1.38%) |
Jul 26, 2021 | 33.86 | 34.07 | 33.27 | 33.56 | 115,117 | -0.08(-0.23%) |
Jul 23, 2021 | 33.04 | 33.70 | 32.74 | 33.63 | 93,772 | +0.59(+1.79%) |
Jul 22, 2021 | 34.03 | 34.04 | 33.00 | 33.04 | 117,866 | -1.19(-3.46%) |
Jul 21, 2021 | 34.18 | 34.45 | 33.81 | 34.23 | 231,044 | +0.45(+1.35%) |
Jul 20, 2021 | 33.40 | 34.48 | 33.40 | 33.77 | 203,508 | +0.55(+1.67%) |
Jul 19, 2021 | 33.63 | 33.80 | 32.93 | 33.22 | 205,603 | -1.01(-2.94%) |
Jul 16, 2021 | 35.18 | 35.64 | 34.16 | 34.23 | 132,565 | -0.64(-1.84%) |
Jul 15, 2021 | 34.95 | 35.08 | 34.57 | 34.87 | 71,137 | -0.40(-1.12%) |
Jul 14, 2021 | 35.79 | 35.97 | 35.10 | 35.27 | 91,817 | -0.30(-0.83%) |
Jul 13, 2021 | 35.46 | 35.79 | 35.46 | 35.56 | 107,034 | -0.12(-0.33%) |
Jul 12, 2021 | 35.61 | 35.90 | 35.49 | 35.68 | 82,379 | +0.18(+0.50%) |
Jul 09, 2021 | 34.94 | 35.86 | 34.94 | 35.50 | 95,079 | +0.65(+1.87%) |
Jul 08, 2021 | 34.84 | 35.50 | 34.63 | 34.85 | 89,825 | -0.75(-2.11%) |
Jul 07, 2021 | 35.52 | 36.17 | 35.24 | 35.60 | 154,187 | +0.07(+0.19%) |
Jul 06, 2021 | 36.53 | 36.54 | 35.15 | 35.53 | 108,533 | -0.95(-2.60%) |
Jul 02, 2021 | 37.30 | 37.30 | 36.40 | 36.48 | 74,071 | -0.56(-1.52%) |