Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.00 | 35.24 | 34.17 | 34.18 | 232,269 | -0.76(-2.16%) |
Sep 29, 2021 | 34.80 | 35.21 | 34.60 | 34.93 | 201,814 | +0.21(+0.62%) |
Sep 28, 2021 | 35.54 | 35.54 | 34.69 | 34.72 | 262,064 | -0.71(-1.99%) |
Sep 27, 2021 | 34.89 | 35.81 | 34.89 | 35.42 | 254,073 | +0.63(+1.81%) |
Sep 24, 2021 | 34.71 | 35.11 | 34.06 | 34.79 | 302,788 | +0.01(+0.01%) |
Sep 23, 2021 | 34.61 | 35.21 | 34.61 | 34.79 | 216,204 | +0.34(+1.00%) |
Sep 22, 2021 | 34.65 | 34.86 | 34.32 | 34.44 | 194,039 | +0.01(+0.03%) |
Sep 21, 2021 | 34.42 | 34.49 | 33.43 | 34.43 | 355,916 | +0.36(+1.05%) |
Sep 20, 2021 | 33.46 | 34.09 | 33.08 | 34.08 | 295,111 | +0.10(+0.29%) |
Sep 17, 2021 | 34.87 | 34.87 | 33.68 | 33.98 | 1,261,893 | -0.82(-2.36%) |
Sep 16, 2021 | 34.59 | 34.99 | 34.47 | 34.80 | 312,211 | +0.25(+0.72%) |
Sep 15, 2021 | 33.97 | 34.68 | 33.83 | 34.55 | 398,268 | +0.72(+2.13%) |
Sep 14, 2021 | 34.04 | 34.04 | 33.40 | 33.83 | 293,369 | -0.18(-0.53%) |
Sep 13, 2021 | 34.29 | 34.29 | 33.67 | 34.01 | 300,112 | -0.08(-0.23%) |
Sep 10, 2021 | 33.81 | 34.27 | 33.67 | 34.09 | 281,307 | +0.58(+1.74%) |
Sep 09, 2021 | 34.47 | 34.84 | 33.31 | 33.50 | 414,283 | -1.39(-3.99%) |
Sep 08, 2021 | 34.60 | 34.95 | 34.24 | 34.90 | 319,117 | +0.16(+0.47%) |
Sep 07, 2021 | 34.95 | 35.30 | 34.68 | 34.73 | 203,156 | -0.33(-0.94%) |
Sep 03, 2021 | 35.45 | 35.69 | 34.93 | 35.06 | 284,134 | -0.47(-1.32%) |
Sep 02, 2021 | 35.13 | 35.62 | 34.93 | 35.53 | 355,282 | +0.57(+1.64%) |
Sep 01, 2021 | 34.30 | 35.23 | 34.30 | 34.96 | 305,862 | +0.06(+0.17%) |
Aug 31, 2021 | 34.82 | 35.05 | 34.56 | 34.90 | 434,699 | -0.06(-0.18%) |
Aug 30, 2021 | 34.68 | 35.05 | 34.23 | 34.96 | 332,959 | +0.32(+0.93%) |
Aug 27, 2021 | 33.56 | 34.72 | 33.56 | 34.64 | 383,735 | +1.12(+3.34%) |
Aug 26, 2021 | 33.72 | 33.72 | 33.32 | 33.52 | 200,885 | -0.13(-0.40%) |
Aug 25, 2021 | 33.16 | 33.77 | 33.06 | 33.65 | 208,185 | +0.48(+1.45%) |
Aug 24, 2021 | 33.60 | 33.82 | 33.17 | 33.17 | 218,555 | -0.42(-1.24%) |
Aug 23, 2021 | 33.54 | 33.96 | 33.33 | 33.59 | 207,549 | +0.23(+0.70%) |
Aug 20, 2021 | 32.52 | 33.41 | 32.52 | 33.36 | 478,523 | +0.88(+2.73%) |
Aug 19, 2021 | 32.64 | 32.91 | 32.18 | 32.47 | 906,427 | -0.50(-1.52%) |
Aug 18, 2021 | 33.24 | 33.24 | 32.83 | 32.97 | 425,920 | -0.30(-0.90%) |
Aug 17, 2021 | 33.43 | 33.63 | 32.97 | 33.27 | 444,778 | -0.35(-1.03%) |
Aug 16, 2021 | 33.21 | 33.83 | 32.72 | 33.62 | 481,754 | +0.25(+0.74%) |
Aug 13, 2021 | 32.27 | 33.39 | 31.37 | 33.37 | 539,260 | +1.06(+3.29%) |
Aug 12, 2021 | 32.24 | 32.52 | 32.07 | 32.31 | 230,000 | +0.01(+0.02%) |
Aug 11, 2021 | 31.61 | 32.31 | 31.24 | 32.30 | 166,719 | +0.74(+2.35%) |
Aug 10, 2021 | 31.24 | 31.69 | 31.08 | 31.56 | 245,801 | +0.28(+0.91%) |
Aug 09, 2021 | 31.82 | 32.04 | 31.26 | 31.28 | 150,840 | -0.54(-1.69%) |
Aug 06, 2021 | 31.60 | 32.06 | 31.28 | 31.81 | 216,528 | +0.57(+1.83%) |
Aug 05, 2021 | 31.50 | 31.78 | 31.00 | 31.24 | 433,651 | -0.23(-0.74%) |
Aug 04, 2021 | 33.10 | 33.35 | 31.47 | 31.48 | 414,850 | -1.73(-5.20%) |
Aug 03, 2021 | 32.68 | 33.42 | 32.14 | 33.20 | 416,872 | +0.63(+1.92%) |
Aug 02, 2021 | 32.91 | 33.28 | 31.96 | 32.57 | 452,267 | -0.31(-0.94%) |
Jul 30, 2021 | 32.25 | 33.94 | 31.49 | 32.88 | 612,895 | +0.15(+0.46%) |
Jul 29, 2021 | 32.10 | 32.95 | 31.65 | 32.73 | 563,315 | +0.96(+3.04%) |
Jul 28, 2021 | 31.93 | 32.26 | 31.17 | 31.77 | 245,290 | -0.08(-0.27%) |
Jul 27, 2021 | 31.98 | 31.98 | 31.44 | 31.85 | 263,945 | -0.41(-1.26%) |
Jul 26, 2021 | 32.45 | 32.66 | 31.96 | 32.26 | 286,174 | -0.15(-0.46%) |
Jul 23, 2021 | 31.84 | 32.44 | 31.56 | 32.41 | 267,145 | +0.63(+1.97%) |
Jul 22, 2021 | 31.79 | 32.03 | 31.37 | 31.78 | 247,763 | +0.07(+0.23%) |
Jul 21, 2021 | 31.93 | 32.31 | 31.57 | 31.71 | 313,713 | -0.18(-0.56%) |
Jul 20, 2021 | 31.60 | 32.51 | 31.40 | 31.89 | 387,495 | +0.44(+1.41%) |
Jul 19, 2021 | 31.62 | 31.76 | 31.10 | 31.45 | 461,746 | -0.64(-2.00%) |
Jul 16, 2021 | 33.43 | 33.56 | 32.01 | 32.09 | 577,206 | -1.27(-3.81%) |
Jul 15, 2021 | 33.02 | 33.64 | 33.00 | 33.36 | 282,834 | +0.11(+0.33%) |
Jul 14, 2021 | 33.07 | 33.45 | 33.02 | 33.25 | 176,190 | +0.22(+0.68%) |
Jul 13, 2021 | 33.33 | 33.60 | 32.98 | 33.03 | 238,332 | -0.38(-1.15%) |
Jul 12, 2021 | 33.13 | 33.46 | 32.91 | 33.41 | 215,711 | +0.04(+0.13%) |
Jul 09, 2021 | 33.39 | 33.46 | 32.90 | 33.37 | 196,085 | +0.62(+1.90%) |
Jul 08, 2021 | 33.15 | 33.22 | 32.48 | 32.74 | 381,404 | -0.99(-2.93%) |
Jul 07, 2021 | 33.23 | 33.91 | 33.14 | 33.73 | 337,332 | +0.38(+1.15%) |
Jul 06, 2021 | 34.28 | 34.28 | 33.03 | 33.35 | 407,177 | -0.49(-1.45%) |
Jul 02, 2021 | 34.12 | 34.28 | 33.54 | 33.84 | 475,276 | -0.33(-0.96%) |