Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.60 | 35.60 | 35.06 | 34.96 | 138,192 | -0.49(-1.39%) |
Sep 29, 2021 | 35.38 | 35.58 | 35.21 | 35.45 | 49,700 | +0.12(+0.33%) |
Sep 28, 2021 | 35.70 | 35.84 | 35.31 | 35.33 | 64,170 | -0.31(-0.88%) |
Sep 27, 2021 | 35.35 | 35.90 | 35.35 | 35.65 | 32,838 | +0.44(+1.25%) |
Sep 24, 2021 | 35.14 | 35.39 | 35.14 | 35.21 | 22,798 | +0.00(+0.00%) |
Sep 23, 2021 | 34.90 | 35.42 | 34.90 | 35.21 | 65,003 | +0.48(+1.38%) |
Sep 22, 2021 | 34.60 | 34.98 | 34.60 | 34.73 | 93,363 | +0.37(+1.09%) |
Sep 21, 2021 | 34.73 | 34.83 | 34.34 | 34.35 | 42,353 | -0.24(-0.70%) |
Sep 20, 2021 | 34.58 | 34.71 | 34.17 | 34.60 | 66,382 | -0.82(-2.31%) |
Sep 17, 2021 | 35.75 | 35.82 | 35.40 | 35.41 | 81,946 | -0.36(-1.00%) |
Sep 16, 2021 | 36.05 | 36.05 | 35.69 | 35.77 | 64,826 | -0.24(-0.67%) |
Sep 15, 2021 | 35.72 | 36.06 | 35.68 | 36.02 | 54,150 | +0.32(+0.91%) |
Sep 14, 2021 | 36.24 | 36.24 | 35.58 | 35.69 | 31,404 | -0.39(-1.07%) |
Sep 13, 2021 | 36.12 | 36.23 | 35.91 | 36.08 | 210,579 | +0.23(+0.65%) |
Sep 10, 2021 | 36.37 | 36.37 | 35.84 | 35.84 | 44,731 | -0.41(-1.12%) |
Sep 09, 2021 | 36.26 | 36.48 | 36.25 | 36.25 | 73,310 | -0.08(-0.22%) |
Sep 08, 2021 | 36.44 | 36.54 | 36.27 | 36.33 | 69,157 | -0.11(-0.30%) |
Sep 07, 2021 | 36.93 | 36.93 | 36.43 | 36.44 | 56,298 | -0.49(-1.33%) |
Sep 03, 2021 | 37.12 | 37.15 | 36.88 | 36.93 | 27,744 | -0.19(-0.52%) |
Sep 02, 2021 | 36.91 | 37.15 | 36.91 | 37.12 | 29,369 | +0.31(+0.85%) |
Sep 01, 2021 | 37.01 | 37.01 | 36.69 | 36.80 | 39,869 | -0.17(-0.46%) |
Aug 31, 2021 | 36.80 | 37.05 | 36.77 | 36.98 | 34,966 | +0.22(+0.59%) |
Aug 30, 2021 | 37.03 | 37.03 | 36.76 | 36.76 | 43,869 | -0.25(-0.68%) |
Aug 27, 2021 | 36.69 | 37.07 | 36.66 | 37.01 | 38,786 | +0.46(+1.25%) |
Aug 26, 2021 | 36.98 | 36.98 | 36.55 | 36.55 | 42,863 | -0.37(-1.00%) |
Aug 25, 2021 | 36.72 | 37.07 | 36.63 | 36.92 | 106,425 | +0.18(+0.50%) |
Aug 24, 2021 | 36.79 | 36.84 | 36.63 | 36.74 | 33,670 | +0.02(+0.06%) |
Aug 23, 2021 | 36.73 | 36.81 | 36.70 | 36.72 | 22,556 | +0.24(+0.65%) |
Aug 20, 2021 | 36.03 | 36.53 | 35.95 | 36.48 | 70,268 | +0.35(+0.97%) |
Aug 19, 2021 | 36.24 | 36.44 | 35.96 | 36.13 | 43,338 | -0.38(-1.03%) |
Aug 18, 2021 | 36.79 | 37.02 | 36.51 | 36.51 | 33,588 | -0.45(-1.21%) |
Aug 17, 2021 | 36.92 | 37.04 | 36.60 | 36.96 | 34,927 | -0.19(-0.51%) |
Aug 16, 2021 | 37.01 | 37.20 | 36.84 | 37.15 | 38,792 | +0.01(+0.02%) |
Aug 13, 2021 | 37.20 | 37.24 | 37.07 | 37.14 | 191,376 | +0.00(+0.00%) |
Aug 12, 2021 | 37.19 | 37.22 | 36.93 | 37.14 | 39,905 | -0.06(-0.17%) |
Aug 11, 2021 | 36.87 | 37.23 | 36.77 | 37.20 | 54,862 | +0.38(+1.02%) |
Aug 10, 2021 | 36.41 | 36.89 | 36.37 | 36.82 | 26,705 | +0.45(+1.23%) |
Aug 09, 2021 | 36.33 | 36.47 | 36.19 | 36.37 | 22,893 | +0.00(+0.00%) |
Aug 06, 2021 | 36.25 | 36.50 | 36.25 | 36.37 | 132,910 | +0.34(+0.95%) |
Aug 05, 2021 | 35.85 | 36.04 | 35.85 | 36.03 | 87,385 | +0.34(+0.96%) |
Aug 04, 2021 | 36.09 | 36.09 | 35.69 | 35.69 | 34,404 | -0.64(-1.75%) |
Aug 03, 2021 | 36.00 | 36.33 | 35.57 | 36.33 | 39,036 | +0.49(+1.38%) |
Aug 02, 2021 | 35.93 | 36.45 | 35.84 | 35.84 | 35,679 | +0.01(+0.03%) |
Jul 30, 2021 | 36.02 | 36.25 | 35.79 | 35.83 | 33,069 | -0.34(-0.94%) |
Jul 29, 2021 | 36.22 | 36.33 | 36.15 | 36.17 | 25,022 | +0.14(+0.40%) |
Jul 28, 2021 | 36.01 | 36.21 | 35.65 | 36.02 | 38,420 | +0.10(+0.28%) |
Jul 27, 2021 | 35.72 | 35.97 | 35.51 | 35.92 | 24,424 | +0.04(+0.12%) |
Jul 26, 2021 | 35.52 | 35.99 | 35.43 | 35.88 | 36,292 | +0.33(+0.94%) |
Jul 23, 2021 | 35.61 | 35.65 | 35.35 | 35.55 | 27,008 | +0.11(+0.30%) |
Jul 22, 2021 | 35.75 | 35.75 | 35.34 | 35.44 | 45,258 | -0.29(-0.81%) |
Jul 21, 2021 | 35.37 | 35.89 | 35.37 | 35.73 | 50,465 | +0.57(+1.61%) |
Jul 20, 2021 | 34.60 | 35.43 | 34.60 | 35.16 | 229,399 | +0.66(+1.90%) |
Jul 19, 2021 | 34.73 | 34.81 | 34.24 | 34.51 | 117,418 | -0.86(-2.44%) |
Jul 16, 2021 | 36.11 | 36.11 | 35.33 | 35.37 | 140,850 | -0.59(-1.65%) |
Jul 15, 2021 | 35.88 | 36.14 | 35.77 | 35.96 | 35,780 | -0.10(-0.27%) |
Jul 14, 2021 | 36.30 | 36.57 | 35.98 | 36.06 | 156,831 | -0.17(-0.47%) |
Jul 13, 2021 | 36.66 | 36.66 | 36.22 | 36.23 | 166,380 | -0.48(-1.32%) |
Jul 12, 2021 | 36.47 | 36.77 | 36.34 | 36.72 | 39,053 | +0.08(+0.22%) |
Jul 09, 2021 | 36.28 | 36.66 | 36.24 | 36.63 | 32,194 | +0.75(+2.10%) |
Jul 08, 2021 | 35.83 | 36.17 | 35.57 | 35.88 | 58,003 | -0.47(-1.28%) |
Jul 07, 2021 | 36.24 | 36.41 | 35.97 | 36.35 | 79,565 | +0.00(+0.00%) |
Jul 06, 2021 | 37.07 | 37.07 | 36.10 | 36.35 | 136,343 | -0.68(-1.84%) |
Jul 02, 2021 | 37.27 | 37.27 | 36.95 | 37.03 | 71,492 | -0.21(-0.56%) |