Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.12 | 36.12 | 35.95 | 35.96 | 2,272 | -0.23(-0.63%) |
Sep 29, 2021 | 36.19 | 36.27 | 36.05 | 36.19 | 5,624 | +0.25(+0.69%) |
Sep 28, 2021 | 35.88 | 35.98 | 35.88 | 35.94 | 814 | -0.56(-1.53%) |
Sep 27, 2021 | 36.14 | 36.54 | 36.14 | 36.50 | 5,483 | +0.92(+2.58%) |
Sep 24, 2021 | 35.87 | 35.90 | 35.29 | 35.58 | 18,845 | +0.01(+0.03%) |
Sep 23, 2021 | 35.58 | 35.59 | 35.40 | 35.57 | 1,290 | +0.37(+1.05%) |
Sep 22, 2021 | 34.92 | 35.31 | 34.74 | 35.20 | 6,196 | +0.75(+2.17%) |
Sep 21, 2021 | 34.61 | 34.91 | 34.46 | 34.46 | 4,754 | +0.05(+0.14%) |
Sep 20, 2021 | 33.91 | 34.77 | 33.83 | 34.41 | 6,813 | -0.80(-2.27%) |
Sep 17, 2021 | 34.48 | 35.25 | 34.01 | 35.20 | 11,338 | +0.50(+1.44%) |
Sep 16, 2021 | 34.72 | 35.32 | 34.24 | 34.70 | 8,383 | -0.09(-0.26%) |
Sep 15, 2021 | 35.04 | 35.70 | 34.66 | 34.79 | 9,092 | +0.14(+0.40%) |
Sep 14, 2021 | 34.90 | 34.90 | 34.60 | 34.66 | 6,865 | -0.37(-1.05%) |
Sep 13, 2021 | 35.10 | 35.28 | 34.91 | 35.02 | 6,352 | -0.04(-0.11%) |
Sep 10, 2021 | 36.47 | 36.47 | 35.06 | 35.06 | 13,524 | -0.89(-2.47%) |
Sep 09, 2021 | 36.01 | 36.36 | 35.95 | 35.95 | 1,282 | -0.39(-1.07%) |
Sep 08, 2021 | 36.26 | 36.55 | 35.46 | 36.34 | 3,709 | +0.38(+1.05%) |
Sep 07, 2021 | 36.71 | 36.78 | 35.96 | 35.96 | 1,658 | -0.51(-1.39%) |
Sep 03, 2021 | 36.40 | 36.47 | 36.40 | 36.47 | 1,641 | +0.26(+0.72%) |
Sep 02, 2021 | 36.01 | 36.47 | 36.00 | 36.21 | 26,601 | +0.32(+0.89%) |
Sep 01, 2021 | 36.29 | 36.29 | 35.79 | 35.89 | 3,613 | -0.25(-0.69%) |
Aug 31, 2021 | 36.14 | 36.37 | 36.10 | 36.14 | 3,577 | +0.19(+0.53%) |
Aug 30, 2021 | 36.38 | 36.38 | 35.91 | 35.95 | 8,377 | -0.37(-1.01%) |
Aug 27, 2021 | 36.30 | 37.04 | 36.30 | 36.32 | 12,078 | +0.23(+0.63%) |
Aug 26, 2021 | 36.27 | 36.27 | 36.08 | 36.09 | 1,489 | +0.18(+0.50%) |
Aug 25, 2021 | 35.89 | 36.29 | 35.89 | 35.91 | 3,983 | +0.44(+1.23%) |
Aug 24, 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 521 | -0.05(-0.14%) |
Aug 23, 2021 | 35.66 | 35.80 | 35.52 | 35.52 | 2,940 | +0.45(+1.28%) |
Aug 20, 2021 | 34.78 | 35.43 | 34.78 | 35.08 | 4,655 | +0.47(+1.35%) |
Aug 19, 2021 | 34.78 | 35.02 | 34.57 | 34.61 | 9,734 | -0.46(-1.30%) |
Aug 18, 2021 | 35.16 | 35.38 | 34.83 | 35.07 | 3,375 | -0.05(-0.14%) |
Aug 17, 2021 | 35.19 | 35.19 | 34.87 | 35.12 | 1,415 | -0.63(-1.75%) |
Aug 16, 2021 | 35.65 | 35.78 | 35.09 | 35.74 | 5,265 | +0.11(+0.31%) |
Aug 13, 2021 | 35.46 | 35.74 | 34.94 | 35.63 | 15,267 | +0.18(+0.50%) |
Aug 12, 2021 | 35.52 | 35.81 | 35.27 | 35.45 | 22,179 | -0.29(-0.81%) |
Aug 11, 2021 | 35.39 | 35.74 | 35.15 | 35.74 | 4,542 | +0.27(+0.76%) |
Aug 10, 2021 | 35.31 | 35.50 | 35.16 | 35.47 | 4,899 | +0.55(+1.57%) |
Aug 09, 2021 | 35.12 | 35.13 | 34.93 | 34.93 | 1,003 | -0.30(-0.85%) |
Aug 06, 2021 | 34.87 | 35.26 | 34.73 | 35.23 | 25,541 | +0.57(+1.64%) |
Aug 05, 2021 | 34.26 | 34.68 | 34.21 | 34.66 | 1,776 | +0.69(+2.02%) |
Aug 04, 2021 | 34.52 | 34.52 | 33.97 | 33.97 | 6,049 | -0.77(-2.20%) |
Aug 03, 2021 | 34.31 | 34.86 | 33.98 | 34.74 | 67,861 | +0.22(+0.63%) |
Aug 02, 2021 | 34.44 | 35.10 | 34.44 | 34.52 | 2,984 | +0.02(+0.06%) |
Jul 30, 2021 | 34.78 | 34.99 | 34.47 | 34.50 | 6,419 | +0.08(+0.23%) |
Jul 29, 2021 | 34.05 | 34.66 | 33.96 | 34.42 | 44,265 | +0.46(+1.35%) |
Jul 28, 2021 | 33.83 | 34.31 | 33.73 | 33.96 | 20,610 | +0.00(+0.00%) |
Jul 27, 2021 | 33.35 | 34.19 | 33.35 | 33.96 | 29,508 | +0.40(+1.19%) |
Jul 26, 2021 | 33.12 | 33.76 | 33.12 | 33.56 | 5,973 | +0.41(+1.23%) |
Jul 23, 2021 | 33.49 | 33.69 | 33.12 | 33.16 | 13,134 | -0.34(-1.01%) |
Jul 22, 2021 | 33.81 | 34.31 | 33.23 | 33.49 | 6,705 | -0.54(-1.58%) |
Jul 21, 2021 | 34.00 | 34.65 | 34.00 | 34.03 | 6,658 | +0.38(+1.12%) |
Jul 20, 2021 | 33.71 | 34.42 | 33.51 | 33.65 | 15,976 | +0.17(+0.51%) |
Jul 19, 2021 | 33.75 | 34.06 | 33.25 | 33.49 | 10,940 | -0.92(-2.69%) |
Jul 16, 2021 | 33.98 | 34.45 | 33.88 | 34.41 | 16,632 | +0.65(+1.91%) |
Jul 15, 2021 | 33.22 | 33.85 | 33.12 | 33.76 | 42,630 | +0.61(+1.83%) |
Jul 14, 2021 | 33.37 | 33.51 | 33.15 | 33.16 | 23,794 | -0.19(-0.57%) |
Jul 13, 2021 | 33.61 | 33.61 | 33.26 | 33.35 | 5,040 | -0.16(-0.47%) |
Jul 12, 2021 | 33.52 | 33.74 | 33.08 | 33.51 | 23,105 | +0.08(+0.24%) |
Jul 09, 2021 | 32.85 | 33.64 | 32.85 | 33.43 | 9,835 | +0.95(+2.94%) |
Jul 08, 2021 | 33.41 | 33.68 | 32.11 | 32.47 | 47,331 | -0.80(-2.39%) |
Jul 07, 2021 | 33.67 | 34.17 | 33.15 | 33.27 | 61,461 | -0.70(-2.05%) |
Jul 06, 2021 | 34.31 | 34.31 | 33.20 | 33.96 | 7,119 | -0.31(-0.90%) |
Jul 02, 2021 | 33.95 | 34.58 | 33.92 | 34.27 | 12,596 | +0.21(+0.61%) |