Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,634 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.37 | 33.69 | 34.15 | 845,238 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,195 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.61 | 34.35 | 1,211,091 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,521 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.68 | 34.04 | 34.10 | 909,907 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,689 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,874 | -0.03(-0.08%) |
Sep 20, 2021 | 33.24 | 33.56 | 32.70 | 33.54 | 1,238,429 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,743 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,233 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.96 | 34.35 | 34.94 | 1,071,072 | +0.30(+0.88%) |
Sep 14, 2021 | 34.97 | 34.97 | 34.14 | 34.63 | 739,756 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,567 | +0.74(+2.16%) |
Sep 10, 2021 | 34.40 | 34.66 | 33.97 | 34.25 | 1,423,415 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.18 | 34.18 | 663,037 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.77 | 35.40 | 512,604 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,089 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.31 | 480,832 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,629 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,284 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.16 | 793,177 | -0.46(-1.28%) |
Aug 30, 2021 | 35.92 | 35.94 | 35.58 | 35.61 | 4,876,779 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,372 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,158 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.73 | 637,013 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.72 | 35.17 | 35.42 | 597,911 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.97 | 35.20 | 467,220 | -0.10(-0.27%) |
Aug 20, 2021 | 34.95 | 35.47 | 34.88 | 35.30 | 508,446 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.39 | 34.89 | 570,330 | -0.43(-1.21%) |
Aug 18, 2021 | 35.53 | 35.78 | 35.32 | 35.32 | 728,864 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.72 | 672,602 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,614 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,317 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.96 | 37.02 | 37.16 | 471,631 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,636 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.22 | 36.41 | 837,951 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,813,970 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.38 | 713,804 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.92 | 534,841 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,270 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,158 | +0.40(+1.06%) |
Aug 02, 2021 | 38.09 | 38.78 | 37.62 | 37.65 | 705,643 | -0.10(-0.28%) |
Jul 30, 2021 | 37.21 | 37.81 | 37.17 | 37.76 | 742,908 | +0.23(+0.61%) |
Jul 29, 2021 | 37.27 | 37.75 | 36.75 | 37.53 | 1,172,520 | +0.43(+1.15%) |
Jul 28, 2021 | 37.14 | 37.62 | 36.78 | 37.10 | 927,397 | -0.07(-0.18%) |
Jul 27, 2021 | 37.64 | 37.76 | 36.95 | 37.17 | 975,527 | -0.52(-1.38%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.35 | 37.69 | 713,348 | -0.05(-0.13%) |
Jul 23, 2021 | 37.58 | 38.00 | 37.48 | 37.74 | 575,669 | +0.42(+1.12%) |
Jul 22, 2021 | 38.03 | 38.18 | 37.20 | 37.32 | 784,104 | -0.90(-2.35%) |
Jul 21, 2021 | 38.52 | 38.73 | 38.16 | 38.22 | 598,174 | +0.18(+0.47%) |
Jul 20, 2021 | 37.23 | 38.44 | 37.15 | 38.04 | 792,695 | +0.95(+2.55%) |
Jul 19, 2021 | 37.10 | 37.61 | 36.53 | 37.10 | 1,007,520 | -0.96(-2.51%) |
Jul 16, 2021 | 38.16 | 38.50 | 37.92 | 38.05 | 716,375 | +0.04(+0.10%) |
Jul 15, 2021 | 37.95 | 38.44 | 37.86 | 38.01 | 524,681 | -0.01(-0.02%) |
Jul 14, 2021 | 37.71 | 38.10 | 37.50 | 38.02 | 544,555 | +0.45(+1.21%) |
Jul 13, 2021 | 38.17 | 38.53 | 37.52 | 37.57 | 590,132 | -0.79(-2.07%) |
Jul 12, 2021 | 37.88 | 38.57 | 37.72 | 38.36 | 462,470 | +0.02(+0.05%) |
Jul 09, 2021 | 38.11 | 38.42 | 37.62 | 38.34 | 556,743 | +0.89(+2.37%) |
Jul 08, 2021 | 37.41 | 37.97 | 37.07 | 37.45 | 644,145 | -0.61(-1.59%) |
Jul 07, 2021 | 37.33 | 38.32 | 37.33 | 38.06 | 812,076 | +0.48(+1.28%) |
Jul 06, 2021 | 37.60 | 37.81 | 36.88 | 37.58 | 1,264,326 | -0.24(-0.63%) |
Jul 02, 2021 | 37.63 | 37.99 | 37.42 | 37.81 | 711,218 | +0.14(+0.38%) |