Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.31 | 32.43 | 31.09 | 31.44 | 1,738,733 | -0.82(-2.53%) |
Sep 29, 2021 | 31.70 | 32.29 | 31.40 | 32.25 | 1,663,486 | +0.21(+0.64%) |
Sep 28, 2021 | 32.09 | 32.75 | 31.27 | 32.05 | 832,610 | -0.10(-0.31%) |
Sep 27, 2021 | 30.83 | 33.04 | 30.78 | 32.14 | 1,054,369 | +1.47(+4.81%) |
Sep 24, 2021 | 31.09 | 31.42 | 30.63 | 30.67 | 929,330 | -0.59(-1.89%) |
Sep 23, 2021 | 31.13 | 31.98 | 30.99 | 31.26 | 785,783 | +0.63(+2.05%) |
Sep 22, 2021 | 30.58 | 31.06 | 30.52 | 30.63 | 1,024,378 | +0.26(+0.84%) |
Sep 21, 2021 | 30.16 | 30.73 | 29.63 | 30.37 | 1,115,373 | +0.41(+1.38%) |
Sep 20, 2021 | 29.37 | 30.07 | 28.90 | 29.96 | 785,153 | -0.25(-0.81%) |
Sep 17, 2021 | 30.82 | 30.87 | 30.05 | 30.21 | 1,237,397 | -0.54(-1.76%) |
Sep 16, 2021 | 31.22 | 31.22 | 30.65 | 30.75 | 687,589 | -0.45(-1.45%) |
Sep 15, 2021 | 30.60 | 31.21 | 30.60 | 31.20 | 566,200 | +0.59(+1.93%) |
Sep 14, 2021 | 31.66 | 31.72 | 30.43 | 30.61 | 620,912 | -1.09(-3.44%) |
Sep 13, 2021 | 31.79 | 32.02 | 31.26 | 31.70 | 424,260 | +0.28(+0.88%) |
Sep 10, 2021 | 31.99 | 32.24 | 31.37 | 31.43 | 663,751 | -0.36(-1.14%) |
Sep 09, 2021 | 31.66 | 32.13 | 31.22 | 31.79 | 603,893 | +0.20(+0.62%) |
Sep 08, 2021 | 32.03 | 32.07 | 31.39 | 31.59 | 423,091 | -0.75(-2.31%) |
Sep 07, 2021 | 32.22 | 32.36 | 31.75 | 32.34 | 588,702 | -0.03(-0.09%) |
Sep 03, 2021 | 32.68 | 32.78 | 31.76 | 32.37 | 508,434 | -0.52(-1.58%) |
Sep 02, 2021 | 33.21 | 33.43 | 32.30 | 32.89 | 819,937 | -0.25(-0.74%) |
Sep 01, 2021 | 33.09 | 33.50 | 32.59 | 33.14 | 323,625 | +0.03(+0.09%) |
Aug 31, 2021 | 33.21 | 33.42 | 32.87 | 33.11 | 673,558 | -0.17(-0.50%) |
Aug 30, 2021 | 33.82 | 34.19 | 33.23 | 33.27 | 398,018 | -0.54(-1.60%) |
Aug 27, 2021 | 33.46 | 34.12 | 33.43 | 33.82 | 564,309 | +0.61(+1.84%) |
Aug 26, 2021 | 33.85 | 33.94 | 33.00 | 33.21 | 382,245 | -0.82(-2.40%) |
Aug 25, 2021 | 33.14 | 34.69 | 33.14 | 34.02 | 635,515 | +0.88(+2.64%) |
Aug 24, 2021 | 32.62 | 33.18 | 32.23 | 33.15 | 618,845 | +0.55(+1.69%) |
Aug 23, 2021 | 31.98 | 32.68 | 31.68 | 32.60 | 481,457 | +0.92(+2.92%) |
Aug 20, 2021 | 32.01 | 32.14 | 31.32 | 31.67 | 690,858 | -0.20(-0.62%) |
Aug 19, 2021 | 32.62 | 32.88 | 31.61 | 31.87 | 686,145 | -1.46(-4.37%) |
Aug 18, 2021 | 33.34 | 33.87 | 32.82 | 33.32 | 629,834 | -0.12(-0.35%) |
Aug 17, 2021 | 33.40 | 33.87 | 32.92 | 33.44 | 694,373 | -0.43(-1.28%) |
Aug 16, 2021 | 33.67 | 34.28 | 33.33 | 33.87 | 373,994 | -0.13(-0.38%) |
Aug 13, 2021 | 34.83 | 34.94 | 33.88 | 34.00 | 328,670 | -0.93(-2.67%) |
Aug 12, 2021 | 35.89 | 35.94 | 34.71 | 34.94 | 569,433 | -0.71(-1.99%) |
Aug 11, 2021 | 34.91 | 35.74 | 34.18 | 35.64 | 869,853 | +0.89(+2.55%) |
Aug 10, 2021 | 32.69 | 35.05 | 32.64 | 34.76 | 1,188,438 | +1.84(+5.59%) |
Aug 09, 2021 | 32.82 | 33.62 | 32.44 | 32.92 | 841,199 | -0.09(-0.27%) |
Aug 06, 2021 | 32.82 | 33.34 | 32.46 | 33.01 | 510,886 | +0.57(+1.76%) |
Aug 05, 2021 | 31.35 | 33.09 | 31.35 | 32.44 | 911,785 | -0.72(-2.16%) |
Aug 04, 2021 | 32.67 | 33.66 | 32.66 | 33.16 | 959,988 | +0.18(+0.54%) |
Aug 03, 2021 | 32.79 | 33.20 | 32.10 | 32.98 | 527,576 | +0.39(+1.21%) |
Aug 02, 2021 | 33.21 | 34.19 | 32.57 | 32.59 | 737,336 | -0.45(-1.37%) |
Jul 30, 2021 | 33.43 | 34.03 | 32.91 | 33.04 | 495,325 | -0.66(-1.96%) |
Jul 29, 2021 | 33.94 | 34.44 | 33.42 | 33.70 | 489,646 | +0.10(+0.29%) |
Jul 28, 2021 | 32.25 | 33.93 | 31.80 | 33.60 | 1,087,850 | +1.52(+4.75%) |
Jul 27, 2021 | 31.73 | 32.19 | 31.48 | 32.07 | 638,243 | -0.02(-0.06%) |
Jul 26, 2021 | 32.79 | 33.14 | 31.98 | 32.09 | 474,884 | -0.46(-1.42%) |
Jul 23, 2021 | 32.17 | 32.59 | 31.79 | 32.56 | 305,362 | +0.78(+2.44%) |
Jul 22, 2021 | 32.46 | 32.46 | 31.42 | 31.78 | 540,318 | -0.89(-2.71%) |
Jul 21, 2021 | 31.92 | 32.79 | 31.87 | 32.66 | 757,434 | +1.06(+3.36%) |
Jul 20, 2021 | 30.98 | 32.30 | 30.85 | 31.60 | 1,035,277 | +0.55(+1.77%) |
Jul 19, 2021 | 30.97 | 31.19 | 30.28 | 31.05 | 1,195,367 | -1.06(-3.31%) |
Jul 16, 2021 | 33.70 | 33.79 | 31.86 | 32.11 | 868,335 | -1.33(-3.97%) |
Jul 15, 2021 | 33.43 | 33.89 | 33.15 | 33.44 | 1,229,673 | -0.25(-0.73%) |
Jul 14, 2021 | 33.92 | 34.28 | 33.32 | 33.69 | 634,506 | -0.07(-0.20%) |
Jul 13, 2021 | 34.21 | 34.58 | 33.67 | 33.76 | 455,110 | -0.66(-1.91%) |
Jul 12, 2021 | 33.74 | 34.59 | 33.49 | 34.41 | 403,667 | +0.22(+0.63%) |
Jul 09, 2021 | 33.93 | 34.74 | 33.73 | 34.20 | 590,867 | +0.97(+2.93%) |
Jul 08, 2021 | 32.99 | 33.83 | 32.83 | 33.23 | 518,804 | -0.81(-2.37%) |
Jul 07, 2021 | 33.43 | 34.25 | 33.43 | 34.03 | 614,178 | +0.57(+1.70%) |
Jul 06, 2021 | 33.97 | 34.07 | 33.06 | 33.46 | 584,589 | -0.69(-2.02%) |
Jul 02, 2021 | 34.20 | 34.32 | 33.62 | 34.15 | 279,224 | -0.15(-0.43%) |