Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.20 | 32.25 | 31.77 | 31.89 | 122,632 | -0.31(-0.96%) |
Sep 29, 2021 | 31.62 | 32.28 | 31.56 | 32.20 | 94,562 | +0.65(+2.06%) |
Sep 28, 2021 | 31.54 | 31.77 | 31.38 | 31.55 | 106,089 | +0.10(+0.32%) |
Sep 27, 2021 | 30.95 | 31.85 | 30.95 | 31.45 | 106,212 | +0.67(+2.18%) |
Sep 24, 2021 | 30.94 | 31.16 | 30.56 | 30.78 | 132,075 | -0.32(-1.03%) |
Sep 23, 2021 | 30.71 | 31.20 | 30.71 | 31.10 | 101,640 | +0.50(+1.63%) |
Sep 22, 2021 | 30.89 | 31.19 | 30.59 | 30.60 | 86,386 | -0.08(-0.26%) |
Sep 21, 2021 | 30.86 | 31.36 | 30.68 | 30.68 | 90,843 | -0.20(-0.65%) |
Sep 20, 2021 | 30.89 | 31.13 | 30.59 | 30.88 | 116,060 | -0.45(-1.44%) |
Sep 17, 2021 | 30.97 | 31.53 | 30.97 | 31.33 | 383,237 | +0.48(+1.56%) |
Sep 16, 2021 | 30.84 | 31.06 | 30.44 | 30.85 | 89,011 | +0.01(+0.03%) |
Sep 15, 2021 | 30.89 | 31.08 | 30.55 | 30.84 | 117,067 | +0.13(+0.42%) |
Sep 14, 2021 | 31.78 | 31.91 | 30.64 | 30.71 | 131,221 | -1.08(-3.40%) |
Sep 13, 2021 | 31.52 | 32.18 | 31.45 | 31.79 | 102,743 | +0.48(+1.53%) |
Sep 10, 2021 | 31.66 | 31.77 | 31.05 | 31.31 | 114,345 | -0.36(-1.14%) |
Sep 09, 2021 | 31.82 | 32.13 | 31.66 | 31.67 | 122,047 | -0.22(-0.69%) |
Sep 08, 2021 | 32.08 | 32.25 | 31.65 | 31.89 | 131,503 | -0.33(-1.02%) |
Sep 07, 2021 | 32.27 | 32.71 | 32.22 | 32.22 | 92,068 | -0.22(-0.68%) |
Sep 03, 2021 | 32.64 | 32.64 | 32.22 | 32.44 | 53,328 | -0.18(-0.55%) |
Sep 02, 2021 | 32.31 | 32.70 | 31.94 | 32.62 | 66,395 | +0.44(+1.37%) |
Sep 01, 2021 | 32.16 | 32.42 | 31.96 | 32.18 | 74,160 | +0.23(+0.72%) |
Aug 31, 2021 | 31.87 | 32.27 | 31.84 | 31.95 | 134,339 | -0.04(-0.13%) |
Aug 30, 2021 | 32.00 | 32.09 | 31.83 | 31.99 | 86,455 | -0.02(-0.06%) |
Aug 27, 2021 | 31.42 | 32.06 | 31.42 | 32.01 | 99,000 | +0.76(+2.43%) |
Aug 26, 2021 | 31.20 | 31.64 | 31.17 | 31.25 | 100,835 | -0.02(-0.06%) |
Aug 25, 2021 | 31.80 | 31.92 | 31.27 | 31.27 | 104,157 | -0.46(-1.45%) |
Aug 24, 2021 | 31.95 | 31.95 | 31.62 | 31.73 | 103,039 | -0.02(-0.06%) |
Aug 23, 2021 | 31.47 | 31.90 | 31.47 | 31.75 | 102,039 | +0.24(+0.76%) |
Aug 20, 2021 | 30.76 | 31.71 | 30.54 | 31.51 | 127,758 | +0.59(+1.91%) |
Aug 19, 2021 | 31.15 | 31.34 | 30.66 | 30.92 | 123,418 | -0.23(-0.74%) |
Aug 18, 2021 | 31.34 | 31.61 | 31.05 | 31.15 | 104,663 | -0.13(-0.42%) |
Aug 17, 2021 | 30.67 | 31.41 | 30.57 | 31.28 | 101,416 | +0.36(+1.16%) |
Aug 16, 2021 | 31.78 | 31.82 | 30.90 | 30.92 | 127,950 | -0.83(-2.61%) |
Aug 13, 2021 | 31.92 | 32.09 | 31.65 | 31.75 | 158,066 | -0.12(-0.38%) |
Aug 12, 2021 | 31.65 | 32.15 | 31.65 | 31.87 | 135,299 | +0.20(+0.63%) |
Aug 11, 2021 | 31.61 | 31.82 | 31.53 | 31.67 | 134,427 | +0.22(+0.70%) |
Aug 10, 2021 | 31.52 | 31.99 | 31.37 | 31.45 | 213,426 | -0.23(-0.73%) |
Aug 09, 2021 | 30.72 | 32.24 | 30.72 | 31.68 | 220,973 | +0.71(+2.29%) |
Aug 06, 2021 | 30.49 | 31.64 | 30.07 | 30.97 | 207,148 | -0.66(-2.09%) |
Aug 05, 2021 | 31.37 | 32.15 | 31.37 | 31.63 | 146,252 | +0.19(+0.60%) |
Aug 04, 2021 | 32.26 | 32.39 | 31.09 | 31.44 | 144,840 | -1.22(-3.74%) |
Aug 03, 2021 | 33.00 | 33.42 | 32.52 | 32.66 | 139,132 | -0.25(-0.76%) |
Aug 02, 2021 | 34.84 | 34.84 | 32.80 | 32.91 | 302,503 | -3.45(-9.49%) |
Jul 30, 2021 | 36.73 | 36.76 | 36.09 | 36.36 | 132,141 | -0.42(-1.14%) |
Jul 29, 2021 | 36.91 | 37.13 | 36.57 | 36.78 | 78,479 | +0.03(+0.08%) |
Jul 28, 2021 | 37.11 | 37.12 | 36.55 | 36.75 | 71,501 | -0.31(-0.84%) |
Jul 27, 2021 | 37.17 | 37.52 | 36.88 | 37.06 | 76,378 | -0.33(-0.88%) |
Jul 26, 2021 | 37.01 | 37.79 | 37.01 | 37.39 | 90,511 | +0.48(+1.30%) |
Jul 23, 2021 | 37.06 | 37.30 | 36.73 | 36.91 | 113,286 | +0.09(+0.24%) |
Jul 22, 2021 | 37.30 | 37.30 | 36.54 | 36.82 | 103,869 | -0.32(-0.86%) |
Jul 21, 2021 | 37.29 | 37.57 | 37.08 | 37.14 | 141,380 | +0.17(+0.46%) |
Jul 20, 2021 | 37.36 | 38.05 | 36.95 | 36.97 | 159,270 | -0.17(-0.46%) |
Jul 19, 2021 | 36.29 | 37.41 | 36.24 | 37.14 | 162,601 | +0.44(+1.20%) |
Jul 16, 2021 | 36.44 | 36.76 | 36.32 | 36.70 | 107,958 | +0.53(+1.47%) |
Jul 15, 2021 | 35.67 | 36.24 | 35.52 | 36.17 | 164,100 | +0.30(+0.84%) |
Jul 14, 2021 | 37.08 | 37.10 | 35.70 | 35.87 | 149,867 | -1.04(-2.82%) |
Jul 13, 2021 | 36.99 | 37.16 | 36.77 | 36.91 | 98,052 | -0.16(-0.43%) |
Jul 12, 2021 | 37.10 | 37.51 | 36.67 | 37.07 | 136,672 | -0.39(-1.04%) |
Jul 09, 2021 | 36.56 | 37.57 | 36.42 | 37.46 | 182,986 | +1.34(+3.71%) |
Jul 08, 2021 | 36.19 | 36.54 | 35.72 | 36.12 | 259,956 | -0.52(-1.42%) |
Jul 07, 2021 | 36.77 | 36.97 | 35.89 | 36.64 | 190,980 | -0.27(-0.73%) |
Jul 06, 2021 | 36.95 | 36.98 | 35.98 | 36.91 | 185,243 | -0.15(-0.40%) |
Jul 02, 2021 | 36.30 | 37.21 | 36.12 | 37.06 | 123,367 | +0.81(+2.23%) |