Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.30 | 34.30 | 33.81 | 33.81 | 63,547 | -0.32(-0.94%) |
Sep 29, 2021 | 34.23 | 34.27 | 34.10 | 34.13 | 13,436 | -0.17(-0.50%) |
Sep 28, 2021 | 34.59 | 34.59 | 34.26 | 34.30 | 3,155 | -0.60(-1.73%) |
Sep 27, 2021 | 34.76 | 34.97 | 34.76 | 34.90 | 14,362 | -0.05(-0.14%) |
Sep 24, 2021 | 34.93 | 35.07 | 34.93 | 34.95 | 16,025 | -0.25(-0.70%) |
Sep 23, 2021 | 34.93 | 35.38 | 34.93 | 35.20 | 5,595 | +0.53(+1.52%) |
Sep 22, 2021 | 34.37 | 34.82 | 34.37 | 34.67 | 9,484 | +0.48(+1.40%) |
Sep 21, 2021 | 34.30 | 34.42 | 34.16 | 34.19 | 19,454 | +0.04(+0.13%) |
Sep 20, 2021 | 34.40 | 34.40 | 33.83 | 34.15 | 18,826 | -0.76(-2.19%) |
Sep 17, 2021 | 35.31 | 35.31 | 34.89 | 34.91 | 8,496 | -0.71(-1.98%) |
Sep 16, 2021 | 35.71 | 35.71 | 35.54 | 35.62 | 9,496 | -0.28(-0.78%) |
Sep 15, 2021 | 35.73 | 35.90 | 35.68 | 35.90 | 5,668 | +0.07(+0.20%) |
Sep 14, 2021 | 36.14 | 36.14 | 35.64 | 35.83 | 11,775 | -0.28(-0.77%) |
Sep 13, 2021 | 36.27 | 36.27 | 36.02 | 36.11 | 16,337 | -0.25(-0.69%) |
Sep 10, 2021 | 36.58 | 36.74 | 36.32 | 36.36 | 5,805 | -0.03(-0.08%) |
Sep 09, 2021 | 36.61 | 36.61 | 36.31 | 36.39 | 4,344 | -0.16(-0.44%) |
Sep 08, 2021 | 36.58 | 36.68 | 36.44 | 36.55 | 14,408 | -0.36(-0.96%) |
Sep 07, 2021 | 37.18 | 37.29 | 36.86 | 36.90 | 5,084 | -0.31(-0.84%) |
Sep 03, 2021 | 37.06 | 37.24 | 36.93 | 37.22 | 9,395 | +0.24(+0.65%) |
Sep 02, 2021 | 36.90 | 36.98 | 36.85 | 36.98 | 4,635 | +0.22(+0.61%) |
Sep 01, 2021 | 36.71 | 36.89 | 36.60 | 36.75 | 5,405 | +0.08(+0.21%) |
Aug 31, 2021 | 36.75 | 36.79 | 36.64 | 36.68 | 24,170 | -0.04(-0.10%) |
Aug 30, 2021 | 36.70 | 36.81 | 36.62 | 36.71 | 12,985 | -0.02(-0.05%) |
Aug 27, 2021 | 36.23 | 36.74 | 36.23 | 36.73 | 31,144 | +0.50(+1.37%) |
Aug 26, 2021 | 36.27 | 36.38 | 36.13 | 36.24 | 25,989 | -0.26(-0.72%) |
Aug 25, 2021 | 36.06 | 36.50 | 36.06 | 36.50 | 7,994 | +0.37(+1.04%) |
Aug 24, 2021 | 35.96 | 36.19 | 35.93 | 36.12 | 9,960 | +0.35(+0.97%) |
Aug 23, 2021 | 35.74 | 35.86 | 35.62 | 35.78 | 11,822 | +0.10(+0.29%) |
Aug 20, 2021 | 35.18 | 35.68 | 35.18 | 35.68 | 7,774 | +0.44(+1.25%) |
Aug 19, 2021 | 35.16 | 35.32 | 35.02 | 35.23 | 29,824 | -0.21(-0.58%) |
Aug 18, 2021 | 35.57 | 35.84 | 35.44 | 35.44 | 8,234 | -0.22(-0.60%) |
Aug 17, 2021 | 35.91 | 35.91 | 35.45 | 35.66 | 17,246 | -0.50(-1.37%) |
Aug 16, 2021 | 35.99 | 36.15 | 35.75 | 36.15 | 9,111 | -0.06(-0.15%) |
Aug 13, 2021 | 36.13 | 36.30 | 36.09 | 36.21 | 3,210 | +0.12(+0.34%) |
Aug 12, 2021 | 36.23 | 36.23 | 36.02 | 36.09 | 4,096 | -0.17(-0.46%) |
Aug 11, 2021 | 36.04 | 36.30 | 36.03 | 36.26 | 17,081 | +0.37(+1.04%) |
Aug 10, 2021 | 35.54 | 35.93 | 35.54 | 35.88 | 7,206 | +0.40(+1.13%) |
Aug 09, 2021 | 35.32 | 35.51 | 35.25 | 35.48 | 8,808 | +0.17(+0.48%) |
Aug 06, 2021 | 35.38 | 35.42 | 35.24 | 35.31 | 12,258 | -0.20(-0.55%) |
Aug 05, 2021 | 35.63 | 35.78 | 35.43 | 35.51 | 5,630 | +0.03(+0.08%) |
Aug 04, 2021 | 35.74 | 35.74 | 35.42 | 35.48 | 66,721 | -0.15(-0.42%) |
Aug 03, 2021 | 35.30 | 35.63 | 35.20 | 35.63 | 17,948 | +0.39(+1.12%) |
Aug 02, 2021 | 35.52 | 35.70 | 35.24 | 35.24 | 5,758 | -0.09(-0.26%) |
Jul 30, 2021 | 35.51 | 35.64 | 35.25 | 35.33 | 10,413 | -0.25(-0.71%) |
Jul 29, 2021 | 35.53 | 35.71 | 35.53 | 35.58 | 12,852 | +0.12(+0.34%) |
Jul 28, 2021 | 35.25 | 35.47 | 35.20 | 35.46 | 16,269 | +0.22(+0.61%) |
Jul 27, 2021 | 35.02 | 35.24 | 34.98 | 35.24 | 21,279 | +0.16(+0.45%) |
Jul 26, 2021 | 34.83 | 35.09 | 34.83 | 35.09 | 23,787 | +0.20(+0.56%) |
Jul 23, 2021 | 34.77 | 34.90 | 34.63 | 34.89 | 11,872 | +0.31(+0.89%) |
Jul 22, 2021 | 34.76 | 34.77 | 34.45 | 34.58 | 30,623 | +0.03(+0.08%) |
Jul 21, 2021 | 34.27 | 34.62 | 34.27 | 34.55 | 12,773 | +0.37(+1.10%) |
Jul 20, 2021 | 33.90 | 34.32 | 33.76 | 34.18 | 48,762 | +0.26(+0.77%) |
Jul 19, 2021 | 34.08 | 34.08 | 33.64 | 33.92 | 33,460 | -0.58(-1.68%) |
Jul 16, 2021 | 35.01 | 35.07 | 34.49 | 34.50 | 15,724 | -0.57(-1.63%) |
Jul 15, 2021 | 35.24 | 35.24 | 34.90 | 35.07 | 38,946 | -0.28(-0.79%) |
Jul 14, 2021 | 35.42 | 35.55 | 35.28 | 35.35 | 11,511 | +0.02(+0.05%) |
Jul 13, 2021 | 35.58 | 35.66 | 35.31 | 35.33 | 22,783 | -0.45(-1.26%) |
Jul 12, 2021 | 35.60 | 35.81 | 35.51 | 35.78 | 20,308 | +0.07(+0.21%) |
Jul 09, 2021 | 35.38 | 35.71 | 35.38 | 35.70 | 20,122 | +0.61(+1.73%) |
Jul 08, 2021 | 35.03 | 35.24 | 34.75 | 35.09 | 58,860 | -0.33(-0.92%) |
Jul 07, 2021 | 35.01 | 35.46 | 35.01 | 35.42 | 22,276 | +0.45(+1.28%) |
Jul 06, 2021 | 35.33 | 35.33 | 34.76 | 34.97 | 23,971 | -0.36(-1.01%) |
Jul 02, 2021 | 35.28 | 35.34 | 35.10 | 35.33 | 24,230 | +0.18(+0.51%) |