Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.22 | 36.22 | 36.05 | 36.06 | 2,266 | -0.23(-0.63%) |
Sep 29, 2021 | 36.29 | 36.37 | 36.15 | 36.29 | 5,609 | +0.25(+0.69%) |
Sep 28, 2021 | 35.98 | 36.08 | 35.98 | 36.04 | 812 | -0.56(-1.53%) |
Sep 27, 2021 | 36.24 | 36.64 | 36.24 | 36.60 | 5,469 | +0.92(+2.58%) |
Sep 24, 2021 | 35.97 | 36.00 | 35.39 | 35.68 | 18,794 | +0.01(+0.03%) |
Sep 23, 2021 | 35.68 | 35.69 | 35.50 | 35.67 | 1,287 | +0.37(+1.05%) |
Sep 22, 2021 | 35.02 | 35.41 | 34.84 | 35.30 | 6,180 | +0.75(+2.17%) |
Sep 21, 2021 | 34.70 | 35.01 | 34.55 | 34.55 | 4,742 | +0.05(+0.14%) |
Sep 20, 2021 | 34.00 | 34.87 | 33.92 | 34.50 | 6,795 | -0.80(-2.27%) |
Sep 17, 2021 | 34.57 | 35.34 | 34.10 | 35.30 | 11,308 | +0.50(+1.44%) |
Sep 16, 2021 | 34.81 | 35.42 | 34.33 | 34.80 | 8,361 | -0.09(-0.26%) |
Sep 15, 2021 | 35.14 | 35.80 | 34.75 | 34.89 | 9,068 | +0.14(+0.40%) |
Sep 14, 2021 | 35.00 | 35.00 | 34.70 | 34.75 | 6,847 | -0.37(-1.05%) |
Sep 13, 2021 | 35.20 | 35.38 | 35.01 | 35.12 | 6,335 | -0.04(-0.11%) |
Sep 10, 2021 | 36.57 | 36.57 | 35.16 | 35.16 | 13,488 | -0.89(-2.47%) |
Sep 09, 2021 | 36.11 | 36.45 | 36.05 | 36.05 | 1,279 | -0.39(-1.07%) |
Sep 08, 2021 | 36.36 | 36.65 | 35.56 | 36.44 | 3,699 | +0.38(+1.05%) |
Sep 07, 2021 | 36.81 | 36.88 | 36.06 | 36.06 | 1,654 | -0.51(-1.39%) |
Sep 03, 2021 | 36.50 | 36.57 | 36.50 | 36.57 | 1,637 | +0.26(+0.72%) |
Sep 02, 2021 | 36.11 | 36.57 | 36.10 | 36.31 | 26,529 | +0.22(+0.61%) |
Sep 01, 2021 | 36.49 | 36.49 | 35.99 | 36.09 | 3,594 | -0.25(-0.69%) |
Aug 31, 2021 | 36.34 | 36.57 | 36.30 | 36.34 | 3,558 | +0.19(+0.53%) |
Aug 30, 2021 | 36.58 | 36.58 | 36.11 | 36.15 | 8,331 | -0.37(-1.01%) |
Aug 27, 2021 | 36.50 | 37.24 | 36.50 | 36.52 | 12,012 | +0.23(+0.63%) |
Aug 26, 2021 | 36.47 | 36.47 | 36.28 | 36.29 | 1,481 | +0.18(+0.50%) |
Aug 25, 2021 | 36.09 | 36.49 | 36.09 | 36.11 | 3,962 | +0.44(+1.23%) |
Aug 24, 2021 | 35.67 | 35.67 | 35.67 | 35.67 | 519 | -0.05(-0.14%) |
Aug 23, 2021 | 35.86 | 36.00 | 35.72 | 35.72 | 2,924 | +0.45(+1.28%) |
Aug 20, 2021 | 34.97 | 35.63 | 34.97 | 35.27 | 4,630 | +0.47(+1.35%) |
Aug 19, 2021 | 34.97 | 35.21 | 34.76 | 34.80 | 9,681 | -0.46(-1.30%) |
Aug 18, 2021 | 35.35 | 35.58 | 35.02 | 35.26 | 3,357 | -0.05(-0.14%) |
Aug 17, 2021 | 35.38 | 35.38 | 35.06 | 35.31 | 1,408 | -0.63(-1.75%) |
Aug 16, 2021 | 35.85 | 35.98 | 35.28 | 35.94 | 5,237 | +0.11(+0.31%) |
Aug 13, 2021 | 35.66 | 35.94 | 35.13 | 35.83 | 15,184 | +0.18(+0.50%) |
Aug 12, 2021 | 35.72 | 36.01 | 35.46 | 35.65 | 22,058 | -0.29(-0.81%) |
Aug 11, 2021 | 35.59 | 35.94 | 35.34 | 35.94 | 4,518 | +0.27(+0.76%) |
Aug 10, 2021 | 35.51 | 35.70 | 35.35 | 35.67 | 4,873 | +0.55(+1.57%) |
Aug 09, 2021 | 35.31 | 35.32 | 35.12 | 35.12 | 998 | -0.30(-0.85%) |
Aug 06, 2021 | 35.06 | 35.45 | 34.92 | 35.42 | 25,401 | +0.57(+1.64%) |
Aug 05, 2021 | 34.45 | 34.87 | 34.40 | 34.85 | 1,767 | +0.69(+2.02%) |
Aug 04, 2021 | 34.71 | 34.71 | 34.16 | 34.16 | 6,016 | -0.77(-2.20%) |
Aug 03, 2021 | 34.50 | 35.05 | 34.16 | 34.93 | 67,489 | +0.22(+0.63%) |
Aug 02, 2021 | 34.63 | 35.29 | 34.63 | 34.71 | 2,968 | +0.02(+0.06%) |
Jul 30, 2021 | 34.97 | 35.18 | 34.66 | 34.69 | 6,384 | +0.08(+0.23%) |
Jul 29, 2021 | 34.24 | 34.85 | 34.15 | 34.61 | 44,022 | +0.46(+1.35%) |
Jul 28, 2021 | 34.02 | 34.50 | 33.92 | 34.15 | 20,497 | +0.00(+0.00%) |
Jul 27, 2021 | 33.53 | 34.38 | 33.53 | 34.15 | 29,346 | +0.40(+1.19%) |
Jul 26, 2021 | 33.30 | 33.95 | 33.30 | 33.75 | 5,941 | +0.41(+1.23%) |
Jul 23, 2021 | 33.67 | 33.88 | 33.30 | 33.34 | 13,062 | -0.34(-1.01%) |
Jul 22, 2021 | 34.00 | 34.50 | 33.41 | 33.68 | 6,669 | -0.54(-1.58%) |
Jul 21, 2021 | 34.19 | 34.84 | 34.19 | 34.22 | 6,622 | +0.38(+1.12%) |
Jul 20, 2021 | 33.90 | 34.61 | 33.70 | 33.84 | 15,889 | +0.17(+0.50%) |
Jul 19, 2021 | 33.94 | 34.25 | 33.43 | 33.67 | 10,880 | -0.93(-2.69%) |
Jul 16, 2021 | 34.17 | 34.64 | 34.07 | 34.60 | 16,541 | +0.65(+1.91%) |
Jul 15, 2021 | 33.40 | 34.03 | 33.30 | 33.95 | 42,396 | +0.61(+1.83%) |
Jul 14, 2021 | 33.55 | 33.69 | 33.33 | 33.34 | 23,664 | -0.19(-0.57%) |
Jul 13, 2021 | 33.80 | 33.80 | 33.45 | 33.53 | 5,013 | -0.16(-0.47%) |
Jul 12, 2021 | 33.71 | 33.93 | 33.26 | 33.69 | 22,979 | +0.08(+0.24%) |
Jul 09, 2021 | 33.03 | 33.83 | 33.03 | 33.61 | 9,781 | +0.96(+2.94%) |
Jul 08, 2021 | 33.59 | 33.86 | 32.29 | 32.65 | 47,072 | -0.80(-2.39%) |
Jul 07, 2021 | 33.86 | 34.36 | 33.33 | 33.45 | 61,124 | -0.70(-2.05%) |
Jul 06, 2021 | 34.50 | 34.50 | 33.38 | 34.15 | 7,080 | -0.31(-0.90%) |
Jul 02, 2021 | 34.14 | 34.77 | 34.11 | 34.46 | 12,527 | +0.21(+0.61%) |