Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.26 | 36.26 | 36.08 | 36.18 | 1,797 | +0.05(+0.15%) |
Oct 28, 2021 | 35.90 | 36.13 | 35.90 | 36.12 | 5,886 | +0.22(+0.62%) |
Oct 27, 2021 | 36.07 | 36.07 | 35.90 | 35.90 | 3,946 | -0.41(-1.12%) |
Oct 26, 2021 | 36.41 | 36.31 | 36.31 | 1,001 | +0.07(+0.19%) | |
Oct 25, 2021 | 36.32 | 36.32 | 36.24 | 36.24 | 19,415 | -0.02(-0.06%) |
Oct 22, 2021 | 36.21 | 36.26 | 36.18 | 36.26 | 2,487 | +0.20(+0.57%) |
Oct 21, 2021 | 35.97 | 36.06 | 35.97 | 36.06 | 3,060 | +0.04(+0.11%) |
Oct 20, 2021 | 35.88 | 36.02 | 35.88 | 36.02 | 784 | +0.30(+0.84%) |
Oct 19, 2021 | 35.65 | 35.74 | 35.65 | 35.72 | 633 | +0.26(+0.72%) |
Oct 18, 2021 | 35.33 | 35.56 | 35.32 | 35.46 | 838 | -0.17(-0.47%) |
Oct 15, 2021 | 35.73 | 35.74 | 35.63 | 35.63 | 2,546 | +0.02(+0.05%) |
Oct 14, 2021 | 35.61 | 35.61 | 35.61 | 35.61 | 79 | +0.50(+1.42%) |
Oct 13, 2021 | 34.96 | 35.11 | 34.96 | 35.11 | 1,669 | +0.16(+0.46%) |
Oct 12, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 35 | +0.03(+0.09%) |
Oct 11, 2021 | 34.92 | 34.92 | 34.92 | 34.92 | 69 | -0.17(-0.50%) |
Oct 08, 2021 | 35.15 | 35.15 | 35.10 | 35.10 | 589 | -0.11(-0.31%) |
Oct 07, 2021 | 35.49 | 35.49 | 35.21 | 35.21 | 541 | +0.13(+0.38%) |
Oct 06, 2021 | 35.08 | 35.08 | 35.08 | 35.08 | 202 | +0.14(+0.41%) |
Oct 05, 2021 | 34.93 | 34.93 | 34.93 | 34.93 | 93 | +0.13(+0.37%) |
Oct 04, 2021 | 34.73 | 34.80 | 34.68 | 34.80 | 609 | -0.05(-0.14%) |
Oct 01, 2021 | 34.90 | 34.90 | 34.85 | 34.85 | 233 | +0.17(+0.48%) |
Sep 30, 2021 | 34.92 | 35.00 | 34.69 | 34.69 | 36,974 | -0.44(-1.26%) |
Sep 29, 2021 | 35.19 | 35.26 | 35.13 | 35.13 | 1,169 | +0.26(+0.76%) |
Sep 28, 2021 | 34.93 | 34.93 | 34.87 | 34.87 | 732 | -0.37(-1.04%) |
Sep 27, 2021 | 35.57 | 35.58 | 35.23 | 35.23 | 5,500 | -0.25(-0.71%) |
Sep 24, 2021 | 35.42 | 35.48 | 35.42 | 35.48 | 944 | -0.00(-0.00%) |
Sep 23, 2021 | 35.57 | 35.64 | 35.49 | 35.49 | 1,535 | +0.18(+0.52%) |
Sep 22, 2021 | 35.44 | 35.47 | 35.27 | 35.30 | 531 | +0.14(+0.41%) |
Sep 21, 2021 | 35.42 | 35.42 | 35.16 | 35.16 | 2,676 | -0.01(-0.04%) |
Sep 20, 2021 | 35.27 | 35.27 | 34.89 | 35.17 | 1,859 | -0.36(-1.01%) |
Sep 17, 2021 | 35.70 | 35.70 | 35.53 | 35.53 | 6,196 | -0.28(-0.79%) |
Sep 16, 2021 | 35.90 | 35.90 | 35.65 | 35.81 | 3,423 | -0.09(-0.25%) |
Sep 15, 2021 | 35.71 | 36.02 | 35.71 | 35.90 | 927 | +0.18(+0.51%) |
Sep 14, 2021 | 35.70 | 35.74 | 35.70 | 35.72 | 868 | -0.15(-0.40%) |
Sep 13, 2021 | 35.85 | 35.89 | 35.83 | 35.86 | 2,352 | -0.02(-0.04%) |
Sep 10, 2021 | 35.95 | 35.95 | 35.88 | 35.88 | 230 | -0.25(-0.69%) |
Sep 09, 2021 | 36.62 | 36.62 | 36.13 | 36.13 | 564 | -0.28(-0.78%) |
Sep 08, 2021 | 36.26 | 36.42 | 36.26 | 36.41 | 821 | +0.25(+0.68%) |
Sep 07, 2021 | 36.33 | 36.33 | 36.13 | 36.16 | 1,255 | -0.38(-1.04%) |
Sep 03, 2021 | 36.55 | 36.55 | 36.54 | 36.54 | 240 | -0.07(-0.20%) |
Sep 02, 2021 | 36.55 | 36.62 | 36.55 | 36.62 | 1,308 | +0.26(+0.70%) |
Sep 01, 2021 | 36.26 | 36.42 | 36.23 | 36.36 | 2,508 | +0.14(+0.39%) |
Aug 31, 2021 | 36.22 | 36.23 | 36.13 | 36.22 | 15,357 | +0.04(+0.11%) |
Aug 30, 2021 | 36.18 | 36.18 | 36.18 | 36.18 | 275 | +0.16(+0.44%) |
Aug 27, 2021 | 35.88 | 36.02 | 35.88 | 36.02 | 340 | +0.19(+0.53%) |
Aug 26, 2021 | 35.92 | 35.92 | 35.83 | 35.83 | 6,889 | -0.17(-0.49%) |
Aug 25, 2021 | 35.98 | 36.01 | 35.96 | 36.01 | 227 | +0.04(+0.11%) |
Aug 24, 2021 | 36.00 | 36.00 | 35.97 | 35.97 | 308 | -0.08(-0.22%) |
Aug 23, 2021 | 36.15 | 36.15 | 36.05 | 36.05 | 700 | -0.05(-0.14%) |
Aug 20, 2021 | 36.10 | 36.10 | 36.10 | 36.10 | 101 | +0.24(+0.66%) |
Aug 19, 2021 | 35.78 | 35.86 | 35.75 | 35.86 | 13,828 | +0.07(+0.21%) |
Aug 18, 2021 | 36.04 | 36.04 | 35.78 | 35.78 | 821 | -0.45(-1.24%) |
Aug 17, 2021 | 36.05 | 36.23 | 36.04 | 36.23 | 480 | +0.11(+0.30%) |
Aug 16, 2021 | 35.92 | 36.12 | 35.92 | 36.12 | 8,273 | +0.19(+0.52%) |
Aug 13, 2021 | 35.94 | 35.94 | 35.94 | 35.94 | 101 | +0.18(+0.49%) |
Aug 12, 2021 | 35.69 | 35.76 | 35.68 | 35.76 | 1,347 | +0.07(+0.20%) |
Aug 11, 2021 | 35.66 | 35.69 | 35.66 | 35.69 | 298 | +0.15(+0.42%) |
Aug 10, 2021 | 35.61 | 35.61 | 35.54 | 35.54 | 1,411 | +0.04(+0.10%) |
Aug 09, 2021 | 35.51 | 35.51 | 35.51 | 35.51 | 46 | -0.08(-0.21%) |
Aug 06, 2021 | 35.51 | 35.58 | 35.51 | 35.58 | 1,573 | +0.14(+0.38%) |
Aug 05, 2021 | 35.49 | 35.49 | 35.36 | 35.45 | 1,152 | +0.12(+0.34%) |
Aug 04, 2021 | 35.52 | 35.52 | 35.33 | 35.33 | 838 | -0.32(-0.91%) |
Aug 03, 2021 | 35.66 | 35.66 | 35.65 | 35.65 | 3,263 | +0.22(+0.63%) |