Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.47 | 33.48 | 32.62 | 32.66 | 850,678 | -0.56(-1.68%) |
Sep 29, 2021 | 33.06 | 33.43 | 32.69 | 33.22 | 495,922 | +0.38(+1.14%) |
Sep 28, 2021 | 33.19 | 33.19 | 32.59 | 32.85 | 456,899 | -0.63(-1.89%) |
Sep 27, 2021 | 33.76 | 34.24 | 33.45 | 33.48 | 383,600 | -0.30(-0.89%) |
Sep 24, 2021 | 33.88 | 34.07 | 33.55 | 33.78 | 534,311 | -0.29(-0.86%) |
Sep 23, 2021 | 34.13 | 34.44 | 33.99 | 34.07 | 520,736 | +0.26(+0.76%) |
Sep 22, 2021 | 33.72 | 34.06 | 33.51 | 33.82 | 888,964 | +0.33(+0.98%) |
Sep 21, 2021 | 33.83 | 34.18 | 33.42 | 33.49 | 1,530,566 | -0.19(-0.57%) |
Sep 20, 2021 | 33.61 | 33.79 | 33.61 | 33.68 | 963,151 | -0.48(-1.39%) |
Sep 17, 2021 | 34.03 | 34.59 | 34.03 | 34.16 | 1,707,852 | +0.24(+0.70%) |
Sep 16, 2021 | 33.67 | 34.05 | 33.53 | 33.92 | 508,622 | +0.12(+0.35%) |
Sep 15, 2021 | 33.16 | 33.85 | 33.04 | 33.80 | 760,384 | +0.63(+1.90%) |
Sep 14, 2021 | 33.58 | 33.58 | 32.84 | 33.17 | 374,373 | -0.22(-0.65%) |
Sep 13, 2021 | 33.44 | 33.70 | 33.33 | 33.38 | 416,423 | +0.15(+0.46%) |
Sep 10, 2021 | 33.58 | 33.66 | 33.22 | 33.23 | 476,362 | -0.17(-0.52%) |
Sep 09, 2021 | 33.71 | 33.88 | 33.36 | 33.40 | 430,012 | -0.42(-1.24%) |
Sep 08, 2021 | 34.08 | 34.26 | 33.64 | 33.82 | 611,344 | -0.42(-1.22%) |
Sep 07, 2021 | 34.71 | 34.77 | 34.08 | 34.24 | 843,705 | -0.57(-1.64%) |
Sep 03, 2021 | 34.63 | 34.90 | 34.33 | 34.81 | 716,830 | +0.15(+0.45%) |
Sep 02, 2021 | 34.30 | 34.73 | 33.88 | 34.66 | 918,567 | +0.54(+1.57%) |
Sep 01, 2021 | 33.60 | 34.16 | 33.41 | 34.12 | 1,079,282 | +0.70(+2.09%) |
Aug 31, 2021 | 33.35 | 33.54 | 33.08 | 33.42 | 1,347,038 | +0.04(+0.11%) |
Aug 30, 2021 | 32.89 | 33.42 | 32.82 | 33.38 | 538,952 | +0.54(+1.63%) |
Aug 27, 2021 | 31.99 | 33.08 | 31.92 | 32.85 | 670,556 | +0.86(+2.70%) |
Aug 26, 2021 | 32.43 | 32.60 | 31.97 | 31.99 | 640,983 | -0.45(-1.37%) |
Aug 25, 2021 | 33.03 | 33.07 | 32.43 | 32.43 | 530,633 | -0.57(-1.73%) |
Aug 24, 2021 | 33.28 | 33.42 | 32.87 | 33.00 | 365,424 | -0.25(-0.74%) |
Aug 23, 2021 | 33.62 | 33.73 | 33.13 | 33.25 | 615,383 | -0.14(-0.41%) |
Aug 20, 2021 | 33.02 | 33.48 | 32.78 | 33.38 | 334,775 | +0.31(+0.93%) |
Aug 19, 2021 | 32.85 | 33.33 | 32.73 | 33.08 | 321,398 | -0.15(-0.44%) |
Aug 18, 2021 | 33.49 | 33.81 | 33.17 | 33.22 | 523,348 | -0.26(-0.79%) |
Aug 17, 2021 | 33.25 | 33.50 | 33.12 | 33.48 | 295,478 | -0.09(-0.27%) |
Aug 16, 2021 | 33.47 | 33.85 | 33.19 | 33.58 | 340,862 | +0.14(+0.41%) |
Aug 13, 2021 | 33.45 | 33.54 | 33.18 | 33.44 | 354,916 | -0.12(-0.35%) |
Aug 12, 2021 | 34.20 | 34.20 | 33.38 | 33.56 | 301,294 | -0.49(-1.44%) |
Aug 11, 2021 | 33.85 | 34.31 | 33.61 | 34.05 | 658,943 | +0.38(+1.13%) |
Aug 10, 2021 | 33.86 | 34.06 | 33.58 | 33.67 | 422,627 | +0.01(+0.03%) |
Aug 09, 2021 | 33.52 | 33.75 | 33.22 | 33.66 | 812,161 | +0.09(+0.27%) |
Aug 06, 2021 | 33.83 | 33.98 | 33.36 | 33.57 | 521,916 | -0.06(-0.19%) |
Aug 05, 2021 | 33.16 | 34.19 | 32.94 | 33.63 | 1,304,201 | +1.28(+3.96%) |
Aug 04, 2021 | 33.21 | 33.39 | 32.27 | 32.35 | 754,631 | -1.20(-3.58%) |
Aug 03, 2021 | 33.93 | 33.93 | 33.48 | 33.55 | 576,640 | -0.38(-1.12%) |
Aug 02, 2021 | 34.51 | 34.86 | 33.86 | 33.93 | 544,371 | -0.34(-0.98%) |
Jul 30, 2021 | 34.37 | 34.61 | 34.08 | 34.27 | 627,370 | -0.08(-0.24%) |
Jul 29, 2021 | 34.04 | 34.46 | 34.04 | 34.35 | 299,905 | +0.45(+1.31%) |
Jul 28, 2021 | 34.31 | 34.48 | 33.88 | 33.90 | 456,235 | -0.29(-0.85%) |
Jul 27, 2021 | 33.84 | 34.25 | 33.57 | 34.19 | 554,391 | +0.39(+1.16%) |
Jul 26, 2021 | 33.60 | 33.94 | 33.56 | 33.80 | 413,562 | +0.15(+0.46%) |
Jul 23, 2021 | 33.12 | 33.66 | 32.95 | 33.65 | 590,166 | +0.68(+2.07%) |
Jul 22, 2021 | 33.08 | 33.08 | 32.69 | 32.97 | 324,871 | -0.28(-0.85%) |
Jul 21, 2021 | 33.03 | 33.80 | 33.03 | 33.25 | 623,283 | +0.19(+0.58%) |
Jul 20, 2021 | 32.79 | 33.50 | 32.49 | 33.06 | 839,106 | +0.31(+0.94%) |
Jul 19, 2021 | 33.71 | 33.82 | 32.43 | 32.75 | 1,317,663 | -1.37(-4.02%) |
Jul 16, 2021 | 34.40 | 34.40 | 33.91 | 34.12 | 1,516,813 | -0.22(-0.63%) |
Jul 15, 2021 | 34.04 | 34.48 | 33.75 | 34.34 | 1,104,574 | +0.09(+0.27%) |
Jul 14, 2021 | 34.04 | 34.42 | 33.74 | 34.25 | 1,246,440 | +0.22(+0.64%) |
Jul 13, 2021 | 34.36 | 34.83 | 33.93 | 34.03 | 1,672,785 | -0.49(-1.42%) |
Jul 12, 2021 | 34.68 | 34.86 | 34.28 | 34.52 | 737,861 | -0.16(-0.47%) |
Jul 09, 2021 | 34.20 | 34.80 | 33.59 | 34.68 | 943,134 | +0.68(+2.00%) |
Jul 08, 2021 | 33.95 | 34.87 | 33.88 | 34.00 | 1,888,887 | -0.44(-1.27%) |
Jul 07, 2021 | 33.18 | 34.57 | 32.99 | 34.44 | 1,335,854 | +1.11(+3.33%) |
Jul 06, 2021 | 33.37 | 33.53 | 32.61 | 33.33 | 1,146,285 | +0.03(+0.08%) |
Jul 02, 2021 | 32.78 | 33.30 | 32.65 | 33.30 | 1,029,407 | +0.70(+2.15%) |