Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.36 | 35.51 | 35.04 | 35.37 | 168,466 | +0.01(+0.03%) |
Sep 29, 2021 | 35.33 | 35.48 | 34.96 | 35.36 | 83,467 | +0.10(+0.28%) |
Sep 28, 2021 | 34.98 | 35.48 | 34.93 | 35.26 | 72,802 | +0.27(+0.77%) |
Sep 27, 2021 | 34.85 | 35.18 | 34.85 | 34.99 | 131,818 | +0.21(+0.60%) |
Sep 24, 2021 | 34.91 | 35.11 | 34.70 | 34.78 | 303,680 | -0.20(-0.57%) |
Sep 23, 2021 | 35.19 | 35.19 | 34.88 | 34.98 | 183,071 | -0.04(-0.11%) |
Sep 22, 2021 | 35.26 | 35.33 | 34.83 | 35.02 | 181,137 | -0.06(-0.17%) |
Sep 21, 2021 | 35.27 | 35.38 | 35.07 | 35.08 | 66,084 | -0.10(-0.28%) |
Sep 20, 2021 | 35.05 | 35.26 | 34.98 | 35.18 | 125,187 | +0.10(+0.29%) |
Sep 17, 2021 | 35.17 | 35.18 | 35.05 | 35.08 | 285,602 | +0.02(+0.06%) |
Sep 16, 2021 | 35.21 | 35.29 | 35.06 | 35.06 | 149,887 | -0.06(-0.17%) |
Sep 15, 2021 | 35.50 | 35.88 | 35.10 | 35.12 | 528,566 | -0.34(-0.96%) |
Sep 14, 2021 | 35.40 | 35.66 | 35.18 | 35.46 | 322,605 | +0.16(+0.45%) |
Sep 13, 2021 | 35.33 | 35.44 | 35.14 | 35.30 | 269,993 | +0.11(+0.31%) |
Sep 10, 2021 | 35.50 | 35.50 | 35.10 | 35.19 | 162,840 | -0.19(-0.54%) |
Sep 09, 2021 | 35.51 | 35.58 | 35.33 | 35.38 | 140,217 | -0.18(-0.51%) |
Sep 08, 2021 | 35.58 | 35.60 | 35.34 | 35.56 | 157,282 | +0.05(+0.14%) |
Sep 07, 2021 | 35.80 | 35.80 | 35.40 | 35.51 | 319,690 | -0.17(-0.48%) |
Sep 03, 2021 | 35.57 | 35.87 | 35.54 | 35.68 | 162,576 | +0.09(+0.25%) |
Sep 02, 2021 | 35.60 | 35.73 | 35.50 | 35.59 | 209,471 | +0.06(+0.17%) |
Sep 01, 2021 | 35.49 | 35.91 | 35.40 | 35.53 | 246,897 | +0.03(+0.08%) |
Aug 31, 2021 | 35.44 | 35.65 | 35.36 | 35.50 | 405,503 | +0.05(+0.14%) |
Aug 30, 2021 | 35.50 | 35.52 | 35.10 | 35.45 | 190,205 | -0.02(-0.06%) |
Aug 27, 2021 | 35.40 | 35.52 | 35.40 | 35.47 | 345,468 | +0.07(+0.20%) |
Aug 26, 2021 | 35.30 | 35.52 | 35.25 | 35.40 | 953,547 | +0.00(+0.00%) |
Aug 25, 2021 | 35.16 | 35.48 | 35.11 | 35.40 | 1,431,045 | +0.20(+0.57%) |
Aug 24, 2021 | 35.37 | 35.48 | 34.70 | 35.20 | 4,902,518 | +11.01(+45.51%) |
Aug 23, 2021 | 22.59 | 24.24 | 22.51 | 24.19 | 73,541 | +1.70(+7.56%) |
Aug 20, 2021 | 23.16 | 23.16 | 22.17 | 22.49 | 121,386 | -0.87(-3.72%) |
Aug 19, 2021 | 22.86 | 23.36 | 22.77 | 23.36 | 38,587 | +0.30(+1.30%) |
Aug 18, 2021 | 23.84 | 23.84 | 22.91 | 23.06 | 36,092 | -0.89(-3.72%) |
Aug 17, 2021 | 23.38 | 23.99 | 23.20 | 23.95 | 38,010 | +0.39(+1.66%) |
Aug 16, 2021 | 23.15 | 24.18 | 22.97 | 23.56 | 64,022 | +0.41(+1.77%) |
Aug 13, 2021 | 23.27 | 23.27 | 23.05 | 23.15 | 15,823 | -0.26(-1.11%) |
Aug 12, 2021 | 23.50 | 23.50 | 23.28 | 23.41 | 27,080 | -0.17(-0.72%) |
Aug 11, 2021 | 23.91 | 24.25 | 23.34 | 23.58 | 33,606 | -0.29(-1.21%) |
Aug 10, 2021 | 24.69 | 24.69 | 23.71 | 23.87 | 38,589 | -0.47(-1.93%) |
Aug 09, 2021 | 24.30 | 24.66 | 24.19 | 24.34 | 21,160 | -0.12(-0.49%) |
Aug 06, 2021 | 24.59 | 24.70 | 24.32 | 24.46 | 26,267 | +0.15(+0.62%) |
Aug 05, 2021 | 24.00 | 24.55 | 24.00 | 24.31 | 23,484 | -0.30(-1.22%) |
Aug 04, 2021 | 24.15 | 24.66 | 24.15 | 24.61 | 22,728 | +0.19(+0.78%) |
Aug 03, 2021 | 24.43 | 24.63 | 24.30 | 24.42 | 28,502 | +0.08(+0.33%) |
Aug 02, 2021 | 24.48 | 24.81 | 24.23 | 24.34 | 37,409 | +0.01(+0.04%) |
Jul 30, 2021 | 24.31 | 24.48 | 24.23 | 24.33 | 38,717 | +0.11(+0.45%) |
Jul 29, 2021 | 24.18 | 24.40 | 24.02 | 24.22 | 29,102 | +0.25(+1.04%) |
Jul 28, 2021 | 23.36 | 24.17 | 23.33 | 23.97 | 34,234 | +0.34(+1.44%) |
Jul 27, 2021 | 23.39 | 23.89 | 23.26 | 23.63 | 24,711 | +0.08(+0.34%) |
Jul 26, 2021 | 23.93 | 24.03 | 23.35 | 23.55 | 22,115 | -0.21(-0.88%) |
Jul 23, 2021 | 23.43 | 23.87 | 23.13 | 23.76 | 31,929 | +0.50(+2.15%) |
Jul 22, 2021 | 23.92 | 23.92 | 23.05 | 23.26 | 18,116 | -0.81(-3.37%) |
Jul 21, 2021 | 24.05 | 24.54 | 24.00 | 24.07 | 42,563 | +0.21(+0.88%) |
Jul 20, 2021 | 23.44 | 24.12 | 23.44 | 23.86 | 120,218 | +0.56(+2.40%) |
Jul 19, 2021 | 23.06 | 23.45 | 23.00 | 23.30 | 57,879 | -0.03(-0.13%) |
Jul 16, 2021 | 23.38 | 23.47 | 23.02 | 23.33 | 56,117 | +0.12(+0.52%) |
Jul 15, 2021 | 23.05 | 23.43 | 23.05 | 23.21 | 20,128 | +0.10(+0.43%) |
Jul 14, 2021 | 23.15 | 23.26 | 22.86 | 23.11 | 33,899 | +0.06(+0.26%) |
Jul 13, 2021 | 23.15 | 23.41 | 23.02 | 23.05 | 42,213 | -0.28(-1.20%) |
Jul 12, 2021 | 22.83 | 23.39 | 22.80 | 23.33 | 28,510 | +0.32(+1.39%) |
Jul 09, 2021 | 23.11 | 23.19 | 22.89 | 23.01 | 33,742 | +0.13(+0.57%) |
Jul 08, 2021 | 22.71 | 23.05 | 22.56 | 22.88 | 37,495 | -0.14(-0.61%) |
Jul 07, 2021 | 22.90 | 23.37 | 22.85 | 23.02 | 30,832 | +0.07(+0.31%) |
Jul 06, 2021 | 22.95 | 23.22 | 22.65 | 22.95 | 46,020 | -0.07(-0.30%) |
Jul 02, 2021 | 22.78 | 23.16 | 22.58 | 23.02 | 35,689 | +0.23(+1.01%) |