Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.69 | 31.74 | 30.89 | 30.90 | 2,651,815 | -0.70(-2.22%) |
Sep 29, 2021 | 32.27 | 32.43 | 31.56 | 31.60 | 2,572,406 | -0.50(-1.54%) |
Sep 28, 2021 | 32.89 | 33.29 | 31.93 | 32.10 | 3,764,624 | -0.58(-1.79%) |
Sep 27, 2021 | 31.50 | 32.87 | 31.45 | 32.68 | 4,676,056 | +1.46(+4.66%) |
Sep 24, 2021 | 31.26 | 31.64 | 31.10 | 31.22 | 3,214,550 | -0.18(-0.57%) |
Sep 23, 2021 | 31.05 | 31.77 | 31.02 | 31.40 | 3,046,783 | +0.59(+1.93%) |
Sep 22, 2021 | 30.75 | 31.19 | 30.26 | 30.81 | 3,387,548 | +0.51(+1.67%) |
Sep 21, 2021 | 30.91 | 31.05 | 30.12 | 30.30 | 2,661,144 | -0.34(-1.10%) |
Sep 20, 2021 | 29.92 | 30.67 | 29.75 | 30.64 | 2,610,748 | -0.05(-0.16%) |
Sep 17, 2021 | 30.95 | 31.25 | 30.45 | 30.69 | 4,322,187 | -0.45(-1.43%) |
Sep 16, 2021 | 31.72 | 31.89 | 31.08 | 31.14 | 1,330,971 | -0.56(-1.78%) |
Sep 15, 2021 | 31.19 | 31.73 | 31.06 | 31.70 | 1,410,304 | +0.42(+1.33%) |
Sep 14, 2021 | 32.14 | 32.14 | 31.20 | 31.28 | 1,709,837 | -0.65(-2.05%) |
Sep 13, 2021 | 31.25 | 32.09 | 31.14 | 31.94 | 2,428,151 | +1.02(+3.30%) |
Sep 10, 2021 | 31.60 | 31.69 | 30.90 | 30.92 | 1,526,955 | -0.45(-1.42%) |
Sep 09, 2021 | 30.80 | 31.59 | 30.69 | 31.36 | 1,550,627 | +0.57(+1.87%) |
Sep 08, 2021 | 30.78 | 31.02 | 30.57 | 30.79 | 1,301,054 | -0.17(-0.54%) |
Sep 07, 2021 | 30.88 | 31.21 | 30.60 | 30.96 | 1,650,089 | -0.11(-0.35%) |
Sep 03, 2021 | 31.43 | 31.57 | 30.82 | 31.07 | 1,425,366 | -0.52(-1.63%) |
Sep 02, 2021 | 31.64 | 32.06 | 31.46 | 31.58 | 1,351,581 | -0.01(-0.03%) |
Sep 01, 2021 | 31.66 | 31.81 | 31.11 | 31.59 | 2,025,956 | +0.15(+0.47%) |
Aug 31, 2021 | 31.37 | 32.05 | 31.27 | 31.44 | 3,487,748 | -0.03(-0.09%) |
Aug 30, 2021 | 32.49 | 32.58 | 31.46 | 31.47 | 1,536,893 | -1.00(-3.08%) |
Aug 27, 2021 | 32.14 | 32.76 | 32.08 | 32.47 | 2,104,088 | +0.57(+1.80%) |
Aug 26, 2021 | 32.61 | 32.61 | 31.88 | 31.90 | 1,234,927 | -0.72(-2.22%) |
Aug 25, 2021 | 32.36 | 32.84 | 32.19 | 32.62 | 1,823,338 | +0.42(+1.29%) |
Aug 24, 2021 | 32.12 | 32.65 | 32.11 | 32.21 | 1,702,171 | +0.32(+0.99%) |
Aug 23, 2021 | 31.84 | 32.13 | 31.78 | 31.89 | 1,826,457 | +0.39(+1.23%) |
Aug 20, 2021 | 31.33 | 31.68 | 31.17 | 31.50 | 1,704,025 | +0.06(+0.19%) |
Aug 19, 2021 | 31.43 | 31.87 | 30.81 | 31.44 | 3,795,498 | -0.48(-1.49%) |
Aug 18, 2021 | 31.51 | 32.61 | 31.08 | 31.92 | 3,672,698 | +0.74(+2.38%) |
Aug 17, 2021 | 31.25 | 31.43 | 30.81 | 31.18 | 1,731,883 | -0.50(-1.56%) |
Aug 16, 2021 | 31.46 | 31.88 | 31.07 | 31.67 | 1,781,743 | -0.14(-0.44%) |
Aug 13, 2021 | 32.40 | 32.46 | 31.80 | 31.81 | 1,004,033 | -0.55(-1.71%) |
Aug 12, 2021 | 32.60 | 32.66 | 32.17 | 32.36 | 1,316,389 | -0.33(-1.00%) |
Aug 11, 2021 | 31.96 | 32.71 | 31.50 | 32.69 | 2,066,003 | +0.70(+2.20%) |
Aug 10, 2021 | 31.32 | 32.35 | 31.20 | 31.99 | 2,021,273 | +0.73(+2.34%) |
Aug 09, 2021 | 31.17 | 31.51 | 30.72 | 31.25 | 2,867,920 | -0.18(-0.57%) |
Aug 06, 2021 | 31.84 | 32.18 | 31.34 | 31.43 | 4,752,143 | +0.09(+0.28%) |
Aug 05, 2021 | 30.58 | 31.64 | 30.55 | 31.34 | 5,759,873 | +0.96(+3.16%) |
Aug 04, 2021 | 31.67 | 32.35 | 30.41 | 30.38 | 5,614,529 | -2.28(-6.97%) |
Aug 03, 2021 | 32.50 | 32.73 | 31.38 | 32.66 | 2,448,985 | +0.27(+0.82%) |
Aug 02, 2021 | 32.89 | 33.66 | 32.28 | 32.39 | 1,872,949 | -0.09(-0.27%) |
Jul 30, 2021 | 32.46 | 32.76 | 32.16 | 32.48 | 1,747,554 | -0.28(-0.85%) |
Jul 29, 2021 | 32.87 | 33.19 | 32.59 | 32.76 | 1,858,234 | +0.29(+0.88%) |
Jul 28, 2021 | 33.11 | 33.22 | 32.16 | 32.47 | 3,441,621 | +0.08(+0.24%) |
Jul 27, 2021 | 31.99 | 32.50 | 31.82 | 32.39 | 2,424,359 | +0.22(+0.68%) |
Jul 26, 2021 | 32.03 | 32.50 | 31.93 | 32.17 | 2,365,212 | +0.13(+0.40%) |
Jul 23, 2021 | 32.38 | 32.49 | 31.90 | 32.05 | 2,263,245 | +0.05(+0.15%) |
Jul 22, 2021 | 32.43 | 32.44 | 31.86 | 32.00 | 4,189,485 | -0.53(-1.64%) |
Jul 21, 2021 | 31.88 | 32.70 | 31.84 | 32.53 | 1,923,193 | +0.97(+3.07%) |
Jul 20, 2021 | 30.20 | 31.79 | 30.04 | 31.56 | 3,341,143 | +1.39(+4.59%) |
Jul 19, 2021 | 30.57 | 30.62 | 29.62 | 30.18 | 4,717,072 | -1.16(-3.70%) |
Jul 16, 2021 | 32.39 | 32.55 | 31.25 | 31.33 | 6,172,153 | -0.74(-2.31%) |
Jul 15, 2021 | 32.06 | 32.74 | 31.78 | 32.08 | 4,130,499 | -0.39(-1.19%) |
Jul 14, 2021 | 32.77 | 33.28 | 32.33 | 32.46 | 1,960,358 | -0.09(-0.27%) |
Jul 13, 2021 | 33.16 | 33.38 | 32.50 | 32.55 | 2,319,017 | -0.97(-2.89%) |
Jul 12, 2021 | 33.24 | 33.70 | 33.00 | 33.52 | 2,578,951 | -0.08(-0.24%) |
Jul 09, 2021 | 33.12 | 33.62 | 32.96 | 33.60 | 1,821,605 | +1.00(+3.07%) |
Jul 08, 2021 | 32.25 | 33.07 | 31.88 | 32.60 | 2,846,531 | -0.30(-0.90%) |
Jul 07, 2021 | 32.96 | 33.43 | 32.31 | 32.90 | 3,110,140 | -0.27(-0.81%) |
Jul 06, 2021 | 33.89 | 34.00 | 32.75 | 33.16 | 3,361,790 | -0.92(-2.70%) |
Jul 02, 2021 | 34.43 | 34.44 | 33.96 | 34.08 | 1,709,112 | -0.18(-0.52%) |