Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.71 | 31.76 | 30.91 | 30.92 | 2,650,187 | -0.70(-2.23%) |
Sep 29, 2021 | 32.29 | 32.45 | 31.58 | 31.62 | 2,570,826 | -0.50(-1.54%) |
Sep 28, 2021 | 32.91 | 33.31 | 31.95 | 32.12 | 3,762,312 | -0.58(-1.79%) |
Sep 27, 2021 | 31.52 | 32.89 | 31.47 | 32.70 | 4,673,184 | +1.46(+4.66%) |
Sep 24, 2021 | 31.28 | 31.66 | 31.12 | 31.24 | 3,212,576 | -0.18(-0.57%) |
Sep 23, 2021 | 31.07 | 31.79 | 31.04 | 31.42 | 3,044,912 | +0.59(+1.93%) |
Sep 22, 2021 | 30.77 | 31.20 | 30.28 | 30.83 | 3,385,468 | +0.51(+1.67%) |
Sep 21, 2021 | 30.93 | 31.07 | 30.13 | 30.32 | 2,659,510 | -0.34(-1.10%) |
Sep 20, 2021 | 29.94 | 30.69 | 29.77 | 30.66 | 2,609,145 | -0.05(-0.16%) |
Sep 17, 2021 | 30.97 | 31.27 | 30.47 | 30.71 | 4,319,533 | -0.45(-1.43%) |
Sep 16, 2021 | 31.74 | 31.91 | 31.10 | 31.15 | 1,330,154 | -0.56(-1.78%) |
Sep 15, 2021 | 31.20 | 31.75 | 31.08 | 31.72 | 1,409,438 | +0.42(+1.33%) |
Sep 14, 2021 | 32.16 | 32.16 | 31.21 | 31.30 | 1,708,787 | -0.65(-2.05%) |
Sep 13, 2021 | 31.27 | 32.11 | 31.15 | 31.96 | 2,426,660 | +1.02(+3.30%) |
Sep 10, 2021 | 31.62 | 31.71 | 30.92 | 30.94 | 1,526,017 | -0.45(-1.42%) |
Sep 09, 2021 | 30.82 | 31.61 | 30.71 | 31.38 | 1,549,675 | +0.57(+1.87%) |
Sep 08, 2021 | 30.80 | 31.04 | 30.59 | 30.81 | 1,300,255 | -0.17(-0.54%) |
Sep 07, 2021 | 30.90 | 31.23 | 30.62 | 30.98 | 1,649,075 | -0.11(-0.35%) |
Sep 03, 2021 | 31.45 | 31.59 | 30.84 | 31.09 | 1,424,491 | -0.52(-1.63%) |
Sep 02, 2021 | 31.66 | 32.08 | 31.48 | 31.60 | 1,350,751 | -0.01(-0.03%) |
Sep 01, 2021 | 31.68 | 31.83 | 31.12 | 31.61 | 2,024,712 | +0.15(+0.47%) |
Aug 31, 2021 | 31.39 | 32.07 | 31.29 | 31.46 | 3,485,606 | -0.03(-0.09%) |
Aug 30, 2021 | 32.51 | 32.60 | 31.48 | 31.49 | 1,535,949 | -1.00(-3.08%) |
Aug 27, 2021 | 32.16 | 32.78 | 32.10 | 32.49 | 2,102,796 | +0.57(+1.80%) |
Aug 26, 2021 | 32.63 | 32.63 | 31.90 | 31.92 | 1,234,168 | -0.72(-2.22%) |
Aug 25, 2021 | 32.38 | 32.86 | 32.21 | 32.64 | 1,822,218 | +0.42(+1.29%) |
Aug 24, 2021 | 32.14 | 32.67 | 32.13 | 32.23 | 1,701,126 | +0.32(+0.99%) |
Aug 23, 2021 | 31.86 | 32.15 | 31.80 | 31.91 | 1,825,336 | +0.39(+1.23%) |
Aug 20, 2021 | 31.35 | 31.70 | 31.18 | 31.52 | 1,702,979 | +0.06(+0.19%) |
Aug 19, 2021 | 31.45 | 31.89 | 30.83 | 31.46 | 3,793,167 | -0.48(-1.49%) |
Aug 18, 2021 | 31.53 | 32.63 | 31.10 | 31.94 | 3,670,443 | +0.74(+2.38%) |
Aug 17, 2021 | 31.27 | 31.45 | 30.83 | 31.19 | 1,730,819 | -0.50(-1.56%) |
Aug 16, 2021 | 31.48 | 31.90 | 31.09 | 31.69 | 1,780,649 | -0.14(-0.44%) |
Aug 13, 2021 | 32.42 | 32.48 | 31.82 | 31.83 | 1,003,417 | -0.55(-1.71%) |
Aug 12, 2021 | 32.62 | 32.68 | 32.19 | 32.38 | 1,315,581 | -0.33(-1.00%) |
Aug 11, 2021 | 31.98 | 32.73 | 31.52 | 32.71 | 2,064,734 | +0.70(+2.20%) |
Aug 10, 2021 | 31.34 | 32.37 | 31.21 | 32.01 | 2,020,032 | +0.73(+2.34%) |
Aug 09, 2021 | 31.18 | 31.53 | 30.74 | 31.27 | 2,866,159 | -0.18(-0.57%) |
Aug 06, 2021 | 31.86 | 32.20 | 31.36 | 31.45 | 4,749,225 | +0.09(+0.28%) |
Aug 05, 2021 | 30.60 | 31.66 | 30.57 | 31.36 | 5,756,336 | +0.96(+3.16%) |
Aug 04, 2021 | 31.69 | 32.37 | 30.43 | 30.40 | 5,611,081 | -2.28(-6.97%) |
Aug 03, 2021 | 32.52 | 32.75 | 31.40 | 32.68 | 2,447,481 | +0.27(+0.83%) |
Aug 02, 2021 | 32.91 | 33.68 | 32.30 | 32.41 | 1,871,799 | -0.09(-0.27%) |
Jul 30, 2021 | 32.48 | 32.78 | 32.18 | 32.50 | 1,746,481 | -0.28(-0.85%) |
Jul 29, 2021 | 32.89 | 33.21 | 32.61 | 32.78 | 1,857,093 | +0.29(+0.88%) |
Jul 28, 2021 | 33.13 | 33.24 | 32.18 | 32.49 | 3,439,508 | +0.08(+0.24%) |
Jul 27, 2021 | 32.01 | 32.52 | 31.84 | 32.41 | 2,422,870 | +0.22(+0.68%) |
Jul 26, 2021 | 32.05 | 32.52 | 31.95 | 32.19 | 2,363,760 | +0.13(+0.40%) |
Jul 23, 2021 | 32.40 | 32.51 | 31.92 | 32.07 | 2,261,855 | +0.05(+0.15%) |
Jul 22, 2021 | 32.45 | 32.46 | 31.88 | 32.02 | 4,186,912 | -0.53(-1.64%) |
Jul 21, 2021 | 31.90 | 32.72 | 31.86 | 32.55 | 1,922,012 | +0.97(+3.07%) |
Jul 20, 2021 | 30.21 | 31.81 | 30.05 | 31.58 | 3,339,091 | +1.39(+4.59%) |
Jul 19, 2021 | 30.59 | 30.64 | 29.64 | 30.19 | 4,714,175 | -1.16(-3.70%) |
Jul 16, 2021 | 32.41 | 32.57 | 31.27 | 31.35 | 6,168,363 | -0.74(-2.31%) |
Jul 15, 2021 | 32.08 | 32.76 | 31.80 | 32.09 | 4,127,962 | -0.39(-1.19%) |
Jul 14, 2021 | 32.79 | 33.30 | 32.35 | 32.48 | 1,959,155 | -0.09(-0.27%) |
Jul 13, 2021 | 33.18 | 33.40 | 32.52 | 32.57 | 2,317,593 | -0.97(-2.89%) |
Jul 12, 2021 | 33.26 | 33.72 | 33.02 | 33.54 | 2,577,367 | -0.08(-0.24%) |
Jul 09, 2021 | 33.14 | 33.64 | 32.98 | 33.62 | 1,820,486 | +1.00(+3.07%) |
Jul 08, 2021 | 32.27 | 33.09 | 31.90 | 32.62 | 2,844,783 | -0.30(-0.90%) |
Jul 07, 2021 | 32.98 | 33.45 | 32.33 | 32.92 | 3,108,230 | -0.27(-0.81%) |
Jul 06, 2021 | 33.91 | 34.02 | 32.77 | 33.18 | 3,359,725 | -0.92(-2.70%) |
Jul 02, 2021 | 34.45 | 34.46 | 33.98 | 34.11 | 1,708,062 | -0.18(-0.52%) |