Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.80 | 32.13 | 30.72 | 30.75 | 215,940 | -0.84(-2.66%) |
Sep 29, 2021 | 31.18 | 32.24 | 31.03 | 31.59 | 319,301 | +0.53(+1.71%) |
Sep 28, 2021 | 31.19 | 31.66 | 30.77 | 31.06 | 492,663 | -0.28(-0.89%) |
Sep 27, 2021 | 31.91 | 32.11 | 31.34 | 31.34 | 205,220 | -0.47(-1.48%) |
Sep 24, 2021 | 31.52 | 32.13 | 31.34 | 31.81 | 205,875 | -0.09(-0.28%) |
Sep 23, 2021 | 32.45 | 32.95 | 31.79 | 31.90 | 329,064 | -0.32(-0.99%) |
Sep 22, 2021 | 31.91 | 32.52 | 31.62 | 32.22 | 243,304 | +0.72(+2.29%) |
Sep 21, 2021 | 31.73 | 31.94 | 30.90 | 31.50 | 281,654 | +0.28(+0.90%) |
Sep 20, 2021 | 31.28 | 31.68 | 30.67 | 31.22 | 206,881 | -0.63(-1.98%) |
Sep 17, 2021 | 31.79 | 31.91 | 31.04 | 31.85 | 580,537 | +0.12(+0.38%) |
Sep 16, 2021 | 31.73 | 31.85 | 30.82 | 31.73 | 258,926 | -0.09(-0.28%) |
Sep 15, 2021 | 30.94 | 32.20 | 30.86 | 31.82 | 361,782 | +0.75(+2.41%) |
Sep 14, 2021 | 33.40 | 33.40 | 30.99 | 31.07 | 534,542 | -2.17(-6.53%) |
Sep 13, 2021 | 33.40 | 33.99 | 33.09 | 33.24 | 262,823 | +0.06(+0.18%) |
Sep 10, 2021 | 33.43 | 33.50 | 33.01 | 33.18 | 254,141 | -0.21(-0.63%) |
Sep 09, 2021 | 34.00 | 34.19 | 33.25 | 33.39 | 197,401 | -0.59(-1.74%) |
Sep 08, 2021 | 33.24 | 34.09 | 33.08 | 33.98 | 212,342 | +0.55(+1.65%) |
Sep 07, 2021 | 33.25 | 33.70 | 32.95 | 33.43 | 226,718 | +0.18(+0.54%) |
Sep 03, 2021 | 33.30 | 33.65 | 32.96 | 33.25 | 115,436 | -0.16(-0.48%) |
Sep 02, 2021 | 32.95 | 33.60 | 32.76 | 33.41 | 223,555 | +0.47(+1.43%) |
Sep 01, 2021 | 33.65 | 33.65 | 32.33 | 32.94 | 223,764 | -0.83(-2.46%) |
Aug 31, 2021 | 33.18 | 33.79 | 32.72 | 33.77 | 598,310 | +0.84(+2.55%) |
Aug 30, 2021 | 33.16 | 33.49 | 32.82 | 32.93 | 167,649 | -0.13(-0.39%) |
Aug 27, 2021 | 31.96 | 33.30 | 31.95 | 33.06 | 266,243 | +0.89(+2.77%) |
Aug 26, 2021 | 32.71 | 32.98 | 32.12 | 32.17 | 210,272 | -0.72(-2.19%) |
Aug 25, 2021 | 32.86 | 33.11 | 32.43 | 32.89 | 183,901 | -0.17(-0.51%) |
Aug 24, 2021 | 32.78 | 33.28 | 32.38 | 33.06 | 198,971 | +0.19(+0.58%) |
Aug 23, 2021 | 32.67 | 33.20 | 32.50 | 32.87 | 168,584 | +0.31(+0.95%) |
Aug 20, 2021 | 31.90 | 32.80 | 31.86 | 32.56 | 212,853 | +0.71(+2.23%) |
Aug 19, 2021 | 30.61 | 32.03 | 30.54 | 31.85 | 194,579 | +0.91(+2.94%) |
Aug 18, 2021 | 31.91 | 32.09 | 30.92 | 30.94 | 214,635 | -1.06(-3.31%) |
Aug 17, 2021 | 31.35 | 32.31 | 31.11 | 32.00 | 278,689 | +0.41(+1.30%) |
Aug 16, 2021 | 32.02 | 32.71 | 31.53 | 31.59 | 263,439 | -0.43(-1.34%) |
Aug 13, 2021 | 31.39 | 32.69 | 31.39 | 32.02 | 330,612 | +0.82(+2.63%) |
Aug 12, 2021 | 31.43 | 31.52 | 30.76 | 31.20 | 218,075 | -0.35(-1.11%) |
Aug 11, 2021 | 30.17 | 31.80 | 30.06 | 31.55 | 728,477 | +1.38(+4.57%) |
Aug 10, 2021 | 28.80 | 30.67 | 28.79 | 30.17 | 1,273,349 | +1.99(+7.06%) |
Aug 09, 2021 | 30.98 | 30.98 | 28.08 | 28.18 | 779,293 | -1.33(-4.51%) |
Aug 06, 2021 | 32.35 | 33.97 | 29.22 | 29.51 | 692,122 | -2.63(-8.18%) |
Aug 05, 2021 | 32.04 | 32.23 | 31.70 | 32.14 | 205,624 | +0.33(+1.04%) |
Aug 04, 2021 | 32.01 | 32.43 | 31.79 | 31.81 | 232,062 | -0.49(-1.52%) |
Aug 03, 2021 | 32.76 | 32.83 | 32.23 | 32.30 | 202,696 | -0.28(-0.86%) |
Aug 02, 2021 | 33.20 | 33.58 | 32.37 | 32.58 | 204,654 | -0.49(-1.48%) |
Jul 30, 2021 | 33.16 | 33.18 | 32.77 | 33.07 | 187,894 | +0.02(+0.06%) |
Jul 29, 2021 | 32.49 | 33.26 | 32.49 | 33.05 | 173,422 | +0.55(+1.69%) |
Jul 28, 2021 | 32.40 | 32.65 | 31.85 | 32.50 | 368,611 | +0.22(+0.68%) |
Jul 27, 2021 | 31.61 | 32.39 | 31.40 | 32.28 | 389,410 | +0.54(+1.70%) |
Jul 26, 2021 | 32.00 | 32.09 | 31.55 | 31.74 | 327,352 | -0.26(-0.81%) |
Jul 23, 2021 | 31.47 | 32.25 | 31.09 | 32.00 | 629,239 | +0.79(+2.53%) |
Jul 22, 2021 | 31.55 | 31.59 | 30.93 | 31.21 | 285,537 | -0.43(-1.36%) |
Jul 21, 2021 | 31.99 | 32.06 | 31.63 | 31.64 | 140,257 | -0.15(-0.47%) |
Jul 20, 2021 | 31.85 | 32.22 | 31.77 | 31.79 | 219,144 | +0.14(+0.44%) |
Jul 19, 2021 | 31.17 | 32.07 | 31.15 | 31.65 | 236,314 | -0.05(-0.16%) |
Jul 16, 2021 | 32.26 | 32.26 | 31.69 | 31.70 | 193,273 | -0.21(-0.66%) |
Jul 15, 2021 | 31.60 | 32.10 | 31.52 | 31.91 | 137,761 | +0.19(+0.60%) |
Jul 14, 2021 | 31.69 | 31.95 | 31.37 | 31.72 | 150,097 | +0.29(+0.92%) |
Jul 13, 2021 | 31.44 | 31.63 | 31.10 | 31.43 | 225,579 | -0.17(-0.54%) |
Jul 12, 2021 | 31.79 | 32.01 | 31.40 | 31.60 | 251,302 | -0.23(-0.72%) |
Jul 09, 2021 | 32.33 | 32.35 | 31.65 | 31.83 | 324,316 | +0.02(+0.06%) |
Jul 08, 2021 | 31.65 | 32.19 | 31.29 | 31.81 | 282,116 | -0.07(-0.22%) |
Jul 07, 2021 | 32.28 | 33.94 | 31.40 | 31.88 | 1,039,724 | -0.40(-1.24%) |
Jul 06, 2021 | 32.39 | 32.42 | 31.58 | 32.28 | 246,163 | -0.06(-0.19%) |
Jul 02, 2021 | 32.15 | 32.60 | 31.95 | 32.34 | 180,366 | +0.56(+1.76%) |