Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.34 | 35.87 | 33.81 | 33.98 | 363,059 | +0.33(+0.98%) |
Sep 29, 2021 | 33.71 | 33.87 | 32.17 | 33.65 | 286,850 | +0.40(+1.20%) |
Sep 28, 2021 | 33.47 | 33.97 | 32.35 | 33.25 | 479,046 | -0.68(-2.00%) |
Sep 27, 2021 | 32.90 | 34.27 | 32.81 | 33.93 | 413,237 | +1.14(+3.48%) |
Sep 24, 2021 | 33.12 | 33.23 | 31.78 | 32.79 | 278,502 | -0.57(-1.71%) |
Sep 23, 2021 | 33.47 | 33.75 | 32.15 | 33.36 | 355,613 | +0.16(+0.48%) |
Sep 22, 2021 | 32.26 | 33.50 | 31.50 | 33.20 | 304,756 | +1.23(+3.85%) |
Sep 21, 2021 | 31.97 | 32.97 | 31.01 | 31.97 | 358,981 | -0.24(-0.75%) |
Sep 20, 2021 | 31.97 | 32.98 | 30.79 | 32.21 | 281,630 | -0.77(-2.33%) |
Sep 17, 2021 | 32.12 | 33.55 | 30.74 | 32.98 | 762,440 | +1.23(+3.87%) |
Sep 16, 2021 | 30.81 | 31.85 | 29.71 | 31.75 | 606,163 | +0.71(+2.29%) |
Sep 15, 2021 | 31.71 | 32.08 | 30.75 | 31.04 | 445,779 | -0.75(-2.36%) |
Sep 14, 2021 | 31.96 | 33.15 | 31.23 | 31.79 | 314,357 | -0.35(-1.09%) |
Sep 13, 2021 | 32.45 | 33.36 | 31.97 | 32.14 | 359,119 | -0.65(-1.98%) |
Sep 10, 2021 | 31.98 | 34.52 | 31.57 | 32.79 | 420,583 | +1.07(+3.37%) |
Sep 09, 2021 | 31.20 | 32.17 | 30.25 | 31.72 | 439,581 | +0.53(+1.70%) |
Sep 08, 2021 | 32.04 | 32.23 | 30.93 | 31.19 | 162,250 | -0.94(-2.93%) |
Sep 07, 2021 | 32.54 | 33.47 | 32.04 | 32.13 | 316,838 | -0.09(-0.28%) |
Sep 03, 2021 | 32.50 | 32.84 | 32.03 | 32.22 | 179,613 | -0.48(-1.47%) |
Sep 02, 2021 | 32.29 | 32.83 | 31.61 | 32.70 | 241,777 | +0.32(+0.99%) |
Sep 01, 2021 | 31.78 | 32.50 | 31.21 | 32.38 | 601,950 | +0.88(+2.79%) |
Aug 31, 2021 | 31.73 | 31.73 | 30.82 | 31.50 | 343,233 | +0.22(+0.70%) |
Aug 30, 2021 | 30.62 | 31.72 | 30.62 | 31.28 | 368,313 | +0.77(+2.52%) |
Aug 27, 2021 | 29.28 | 30.94 | 29.28 | 30.51 | 272,621 | +1.01(+3.42%) |
Aug 26, 2021 | 29.95 | 30.45 | 29.43 | 29.50 | 293,205 | -0.22(-0.74%) |
Aug 25, 2021 | 28.14 | 29.79 | 28.14 | 29.72 | 293,678 | +1.39(+4.91%) |
Aug 24, 2021 | 28.73 | 29.05 | 26.96 | 28.33 | 353,845 | -0.28(-0.98%) |
Aug 23, 2021 | 26.98 | 29.29 | 26.87 | 28.61 | 737,491 | +1.98(+7.44%) |
Aug 20, 2021 | 26.20 | 27.22 | 26.20 | 26.63 | 692,119 | +0.17(+0.64%) |
Aug 19, 2021 | 27.20 | 27.32 | 26.37 | 26.46 | 292,167 | -0.74(-2.72%) |
Aug 18, 2021 | 28.08 | 28.21 | 27.11 | 27.20 | 357,353 | -0.83(-2.96%) |
Aug 17, 2021 | 26.71 | 28.21 | 26.71 | 28.03 | 254,378 | +0.27(+0.97%) |
Aug 16, 2021 | 28.18 | 28.47 | 27.19 | 27.76 | 290,628 | -0.54(-1.91%) |
Aug 13, 2021 | 28.76 | 28.98 | 28.24 | 28.30 | 185,891 | -0.39(-1.36%) |
Aug 12, 2021 | 29.61 | 30.19 | 28.59 | 28.69 | 200,978 | -0.87(-2.94%) |
Aug 11, 2021 | 29.33 | 30.27 | 28.79 | 29.56 | 225,661 | +0.03(+0.10%) |
Aug 10, 2021 | 30.66 | 30.66 | 29.26 | 29.53 | 227,551 | -1.12(-3.65%) |
Aug 09, 2021 | 31.48 | 31.69 | 30.54 | 30.65 | 306,390 | -1.04(-3.28%) |
Aug 06, 2021 | 32.37 | 32.78 | 31.58 | 31.69 | 376,418 | -0.84(-2.58%) |
Aug 05, 2021 | 32.53 | 33.37 | 31.94 | 32.53 | 401,538 | -0.13(-0.40%) |
Aug 04, 2021 | 28.74 | 33.95 | 28.74 | 32.66 | 1,089,667 | +3.14(+10.64%) |
Aug 03, 2021 | 30.85 | 31.26 | 29.05 | 29.52 | 370,077 | -1.42(-4.59%) |
Aug 02, 2021 | 30.82 | 31.83 | 30.50 | 30.94 | 812,702 | +0.45(+1.48%) |
Jul 30, 2021 | 31.04 | 31.62 | 30.37 | 30.49 | 206,105 | -0.57(-1.84%) |
Jul 29, 2021 | 32.20 | 32.51 | 31.00 | 31.06 | 192,476 | -1.14(-3.54%) |
Jul 28, 2021 | 32.02 | 32.43 | 31.40 | 32.20 | 341,260 | +0.43(+1.35%) |
Jul 27, 2021 | 31.55 | 32.54 | 30.81 | 31.77 | 228,939 | -0.15(-0.47%) |
Jul 26, 2021 | 33.06 | 33.26 | 31.76 | 31.92 | 233,606 | -1.36(-4.09%) |
Jul 23, 2021 | 33.42 | 33.75 | 32.48 | 33.28 | 130,848 | +0.01(+0.03%) |
Jul 22, 2021 | 34.00 | 34.26 | 32.53 | 33.27 | 220,505 | -0.42(-1.25%) |
Jul 21, 2021 | 33.70 | 33.89 | 33.08 | 33.69 | 175,697 | -0.09(-0.27%) |
Jul 20, 2021 | 33.40 | 34.06 | 33.12 | 33.78 | 244,586 | +0.45(+1.35%) |
Jul 19, 2021 | 33.79 | 34.79 | 33.08 | 33.33 | 423,186 | -0.73(-2.14%) |
Jul 16, 2021 | 34.03 | 35.13 | 33.66 | 34.06 | 196,407 | +0.31(+0.92%) |
Jul 15, 2021 | 33.74 | 33.93 | 33.00 | 33.75 | 190,123 | +0.00(+0.00%) |
Jul 14, 2021 | 35.30 | 35.30 | 33.65 | 33.75 | 257,652 | -1.25(-3.57%) |
Jul 13, 2021 | 34.86 | 35.46 | 34.66 | 35.00 | 166,747 | -0.10(-0.28%) |
Jul 12, 2021 | 34.81 | 35.43 | 34.30 | 35.10 | 172,806 | +0.28(+0.80%) |
Jul 09, 2021 | 35.14 | 35.46 | 34.04 | 34.82 | 218,181 | -0.28(-0.80%) |
Jul 08, 2021 | 34.21 | 35.81 | 33.87 | 35.10 | 352,654 | +0.58(+1.68%) |
Jul 07, 2021 | 35.53 | 36.17 | 34.00 | 34.52 | 411,633 | -0.80(-2.27%) |
Jul 06, 2021 | 36.70 | 36.70 | 35.21 | 35.32 | 212,454 | -1.13(-3.10%) |
Jul 02, 2021 | 37.32 | 37.32 | 36.26 | 36.45 | 125,060 | -0.70(-1.88%) |