Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.03 | 34.60 | 33.58 | 34.05 | 925,295 | +0.29(+0.85%) |
Sep 29, 2021 | 33.57 | 33.94 | 33.41 | 33.77 | 612,026 | +0.03(+0.07%) |
Sep 28, 2021 | 34.15 | 34.29 | 33.55 | 33.74 | 532,110 | -0.06(-0.17%) |
Sep 27, 2021 | 33.18 | 34.03 | 32.99 | 33.80 | 1,038,678 | +0.94(+2.85%) |
Sep 24, 2021 | 32.41 | 33.24 | 32.27 | 32.86 | 532,542 | +0.34(+1.04%) |
Sep 23, 2021 | 32.18 | 33.05 | 32.03 | 32.53 | 569,361 | +0.64(+2.01%) |
Sep 22, 2021 | 32.28 | 32.61 | 31.82 | 31.88 | 586,702 | -0.23(-0.71%) |
Sep 21, 2021 | 32.28 | 32.49 | 31.87 | 32.11 | 1,093,488 | -0.08(-0.24%) |
Sep 20, 2021 | 32.15 | 32.45 | 31.46 | 32.19 | 1,093,165 | -0.54(-1.65%) |
Sep 17, 2021 | 32.04 | 33.51 | 32.04 | 32.73 | 2,495,375 | -0.36(-1.10%) |
Sep 16, 2021 | 34.19 | 34.95 | 32.80 | 33.09 | 2,907,327 | -2.66(-7.44%) |
Sep 15, 2021 | 35.66 | 35.94 | 35.24 | 35.75 | 170,552 | +0.28(+0.79%) |
Sep 14, 2021 | 35.56 | 35.57 | 34.74 | 35.47 | 338,370 | +0.00(+0.00%) |
Sep 13, 2021 | 35.06 | 35.47 | 34.80 | 35.47 | 217,424 | +0.61(+1.74%) |
Sep 10, 2021 | 35.48 | 35.48 | 34.76 | 34.87 | 167,536 | -0.49(-1.39%) |
Sep 09, 2021 | 35.18 | 35.63 | 35.11 | 35.36 | 174,731 | +0.10(+0.29%) |
Sep 08, 2021 | 35.65 | 35.79 | 35.19 | 35.25 | 117,309 | -0.59(-1.65%) |
Sep 07, 2021 | 36.39 | 36.69 | 35.84 | 35.85 | 135,242 | -0.44(-1.21%) |
Sep 03, 2021 | 36.69 | 36.69 | 36.12 | 36.28 | 113,685 | -0.25(-0.69%) |
Sep 02, 2021 | 37.16 | 37.32 | 36.53 | 36.54 | 183,633 | -0.70(-1.88%) |
Sep 01, 2021 | 37.42 | 37.42 | 36.63 | 37.24 | 104,177 | +0.02(+0.05%) |
Aug 31, 2021 | 37.15 | 37.46 | 36.54 | 37.22 | 192,224 | +0.29(+0.78%) |
Aug 30, 2021 | 38.35 | 38.35 | 36.79 | 36.94 | 145,991 | -1.41(-3.68%) |
Aug 27, 2021 | 37.19 | 38.35 | 36.96 | 38.35 | 259,248 | +1.30(+3.51%) |
Aug 26, 2021 | 37.73 | 37.87 | 36.98 | 37.05 | 195,742 | -0.56(-1.48%) |
Aug 25, 2021 | 37.86 | 38.26 | 37.53 | 37.60 | 158,647 | -0.30(-0.78%) |
Aug 24, 2021 | 38.30 | 38.44 | 37.86 | 37.90 | 131,385 | -0.45(-1.17%) |
Aug 23, 2021 | 38.69 | 38.69 | 38.30 | 38.35 | 141,831 | -0.08(-0.20%) |
Aug 20, 2021 | 37.41 | 38.46 | 37.40 | 38.42 | 115,455 | +0.90(+2.39%) |
Aug 19, 2021 | 37.79 | 38.14 | 37.20 | 37.53 | 144,356 | -0.45(-1.18%) |
Aug 18, 2021 | 37.66 | 38.34 | 37.52 | 37.97 | 158,951 | +0.13(+0.34%) |
Aug 17, 2021 | 37.83 | 37.99 | 37.33 | 37.85 | 99,466 | -0.23(-0.60%) |
Aug 16, 2021 | 37.43 | 38.12 | 37.02 | 38.08 | 157,261 | +0.34(+0.90%) |
Aug 13, 2021 | 38.25 | 38.56 | 37.59 | 37.74 | 120,073 | -0.47(-1.24%) |
Aug 12, 2021 | 38.79 | 38.79 | 37.86 | 38.21 | 134,097 | -0.52(-1.35%) |
Aug 11, 2021 | 37.87 | 38.73 | 37.54 | 38.73 | 139,957 | +0.92(+2.44%) |
Aug 10, 2021 | 37.16 | 37.81 | 37.05 | 37.81 | 140,337 | +0.59(+1.59%) |
Aug 09, 2021 | 37.12 | 37.65 | 36.85 | 37.22 | 221,281 | -0.06(-0.16%) |
Aug 06, 2021 | 36.91 | 37.69 | 36.88 | 37.28 | 149,347 | +0.85(+2.34%) |
Aug 05, 2021 | 35.82 | 36.44 | 35.73 | 36.43 | 120,782 | +0.64(+1.78%) |
Aug 04, 2021 | 34.93 | 36.03 | 34.93 | 35.79 | 178,039 | -0.07(-0.19%) |
Aug 03, 2021 | 35.10 | 35.92 | 34.81 | 35.86 | 205,727 | +0.93(+2.66%) |
Aug 02, 2021 | 35.11 | 36.02 | 34.77 | 34.93 | 182,213 | -0.15(-0.43%) |
Jul 30, 2021 | 34.80 | 35.42 | 34.73 | 35.08 | 226,261 | +0.07(+0.19%) |
Jul 29, 2021 | 35.81 | 35.81 | 34.62 | 35.01 | 170,647 | +0.64(+1.87%) |
Jul 28, 2021 | 34.50 | 35.42 | 34.18 | 34.37 | 217,873 | -0.80(-2.28%) |
Jul 27, 2021 | 34.83 | 35.50 | 34.79 | 35.17 | 118,393 | -0.04(-0.12%) |
Jul 26, 2021 | 34.99 | 35.47 | 34.95 | 35.21 | 113,985 | +0.29(+0.84%) |
Jul 23, 2021 | 34.97 | 35.40 | 34.51 | 34.92 | 129,769 | +0.38(+1.11%) |
Jul 22, 2021 | 35.33 | 35.42 | 34.47 | 34.54 | 140,950 | -0.96(-2.71%) |
Jul 21, 2021 | 35.38 | 35.69 | 35.31 | 35.50 | 199,155 | +0.40(+1.14%) |
Jul 20, 2021 | 34.72 | 36.02 | 34.70 | 35.10 | 257,022 | +0.71(+2.07%) |
Jul 19, 2021 | 34.84 | 35.14 | 33.92 | 34.39 | 447,048 | -1.23(-3.45%) |
Jul 16, 2021 | 36.19 | 36.29 | 35.41 | 35.62 | 337,658 | -0.32(-0.88%) |
Jul 15, 2021 | 35.20 | 35.98 | 35.20 | 35.93 | 278,427 | +0.51(+1.44%) |
Jul 14, 2021 | 35.15 | 35.76 | 35.15 | 35.42 | 204,493 | +0.25(+0.71%) |
Jul 13, 2021 | 35.70 | 35.83 | 34.95 | 35.17 | 92,061 | -0.67(-1.87%) |
Jul 12, 2021 | 35.41 | 35.88 | 34.79 | 35.84 | 195,349 | +0.08(+0.23%) |
Jul 09, 2021 | 35.51 | 35.77 | 35.14 | 35.76 | 185,488 | +0.91(+2.62%) |
Jul 08, 2021 | 34.36 | 35.13 | 34.14 | 34.85 | 289,629 | -0.13(-0.38%) |
Jul 07, 2021 | 34.88 | 35.43 | 34.72 | 34.98 | 268,614 | -0.07(-0.19%) |
Jul 06, 2021 | 34.91 | 35.16 | 33.88 | 35.05 | 772,642 | -0.02(-0.05%) |
Jul 02, 2021 | 35.32 | 35.56 | 35.01 | 35.06 | 197,256 | -0.37(-1.04%) |