Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.22 | 36.24 | 36.00 | 36.06 | 28,486 | -0.13(-0.35%) |
Sep 29, 2021 | 36.31 | 36.32 | 36.19 | 36.19 | 6,484 | +0.03(+0.07%) |
Sep 28, 2021 | 36.27 | 36.43 | 36.11 | 36.16 | 21,744 | -0.32(-0.88%) |
Sep 27, 2021 | 36.46 | 36.51 | 36.43 | 36.49 | 3,286 | -0.05(-0.13%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.44 | 36.53 | 2,598 | +0.04(+0.10%) |
Sep 23, 2021 | 36.25 | 36.55 | 36.25 | 36.50 | 6,360 | +0.20(+0.55%) |
Sep 22, 2021 | 36.24 | 36.37 | 36.22 | 36.30 | 50,870 | +0.14(+0.40%) |
Sep 21, 2021 | 36.10 | 36.26 | 36.10 | 36.16 | 6,067 | +0.06(+0.16%) |
Sep 20, 2021 | 36.16 | 36.16 | 35.92 | 36.10 | 5,034 | -0.27(-0.74%) |
Sep 17, 2021 | 36.44 | 36.44 | 36.37 | 36.37 | 1,118 | -0.08(-0.21%) |
Sep 16, 2021 | 36.50 | 36.50 | 36.39 | 36.44 | 4,400 | +0.00(+0.01%) |
Sep 15, 2021 | 36.50 | 36.50 | 36.36 | 36.44 | 13,530 | +0.09(+0.25%) |
Sep 14, 2021 | 36.33 | 36.47 | 36.28 | 36.35 | 21,396 | -0.06(-0.15%) |
Sep 13, 2021 | 36.44 | 36.46 | 36.28 | 36.41 | 5,860 | +0.06(+0.16%) |
Sep 10, 2021 | 36.48 | 36.54 | 36.31 | 36.35 | 4,076 | -0.15(-0.42%) |
Sep 09, 2021 | 36.52 | 36.54 | 36.41 | 36.50 | 8,295 | +0.01(+0.03%) |
Sep 08, 2021 | 36.53 | 36.53 | 36.39 | 36.49 | 7,901 | -0.01(-0.01%) |
Sep 07, 2021 | 36.53 | 36.54 | 36.44 | 36.49 | 11,341 | -0.04(-0.12%) |
Sep 03, 2021 | 36.50 | 36.54 | 36.48 | 36.54 | 6,670 | +0.02(+0.05%) |
Sep 02, 2021 | 36.59 | 36.65 | 36.49 | 36.52 | 5,135 | -0.03(-0.07%) |
Sep 01, 2021 | 36.47 | 36.63 | 36.47 | 36.55 | 18,938 | +0.08(+0.21%) |
Aug 31, 2021 | 36.45 | 36.47 | 36.43 | 36.47 | 84,312 | -0.04(-0.11%) |
Aug 30, 2021 | 36.49 | 36.58 | 36.45 | 36.51 | 21,738 | +0.05(+0.12%) |
Aug 27, 2021 | 36.48 | 36.53 | 36.41 | 36.46 | 5,763 | +0.12(+0.33%) |
Aug 26, 2021 | 36.32 | 36.44 | 36.30 | 36.35 | 4,613 | -0.09(-0.25%) |
Aug 25, 2021 | 36.37 | 36.49 | 36.35 | 36.44 | 6,235 | +0.07(+0.18%) |
Aug 24, 2021 | 36.39 | 36.42 | 36.32 | 36.37 | 23,856 | +0.02(+0.04%) |
Aug 23, 2021 | 36.24 | 36.41 | 36.24 | 36.35 | 17,943 | +0.10(+0.28%) |
Aug 20, 2021 | 36.22 | 36.31 | 36.17 | 36.25 | 7,546 | +0.16(+0.44%) |
Aug 19, 2021 | 36.10 | 36.19 | 36.01 | 36.09 | 7,684 | -0.02(-0.06%) |
Aug 18, 2021 | 36.31 | 36.34 | 36.11 | 36.11 | 3,544 | -0.16(-0.43%) |
Aug 17, 2021 | 36.34 | 36.34 | 36.14 | 36.27 | 6,431 | -0.10(-0.27%) |
Aug 16, 2021 | 36.17 | 36.37 | 36.17 | 36.37 | 21,945 | +0.01(+0.04%) |
Aug 13, 2021 | 36.36 | 36.41 | 36.29 | 36.36 | 7,838 | +0.01(+0.02%) |
Aug 12, 2021 | 36.32 | 36.39 | 36.30 | 36.35 | 9,765 | +0.11(+0.29%) |
Aug 11, 2021 | 36.33 | 36.34 | 36.24 | 36.24 | 22,309 | -0.02(-0.06%) |
Aug 10, 2021 | 36.11 | 36.30 | 36.11 | 36.26 | 5,759 | +0.03(+0.09%) |
Aug 09, 2021 | 36.21 | 36.30 | 36.16 | 36.23 | 3,493 | -0.01(-0.03%) |
Aug 06, 2021 | 36.19 | 36.24 | 36.18 | 36.24 | 1,648 | +0.05(+0.14%) |
Aug 05, 2021 | 36.16 | 36.24 | 36.15 | 36.19 | 11,822 | +0.07(+0.19%) |
Aug 04, 2021 | 36.15 | 36.20 | 36.06 | 36.12 | 11,681 | -0.04(-0.11%) |
Aug 03, 2021 | 36.04 | 36.21 | 35.99 | 36.16 | 3,499 | +0.13(+0.36%) |
Aug 02, 2021 | 36.10 | 36.13 | 36.02 | 36.03 | 12,271 | -0.03(-0.09%) |
Jul 30, 2021 | 36.16 | 36.16 | 36.03 | 36.06 | 10,281 | -0.08(-0.23%) |
Jul 29, 2021 | 36.01 | 36.20 | 36.01 | 36.14 | 8,826 | +0.05(+0.15%) |
Jul 28, 2021 | 36.05 | 36.14 | 36.00 | 36.09 | 5,520 | +0.03(+0.09%) |
Jul 27, 2021 | 36.07 | 36.07 | 35.94 | 36.06 | 8,967 | -0.07(-0.20%) |
Jul 26, 2021 | 35.96 | 36.17 | 35.96 | 36.13 | 13,034 | +0.02(+0.05%) |
Jul 23, 2021 | 36.05 | 36.15 | 36.05 | 36.11 | 31,375 | +0.13(+0.37%) |
Jul 22, 2021 | 35.94 | 36.07 | 35.94 | 35.98 | 6,666 | +0.05(+0.14%) |
Jul 21, 2021 | 35.84 | 35.99 | 35.25 | 35.93 | 10,541 | +0.06(+0.16%) |
Jul 20, 2021 | 35.69 | 35.92 | 35.69 | 35.87 | 2,327 | +0.30(+0.85%) |
Jul 19, 2021 | 35.61 | 35.67 | 35.45 | 35.57 | 8,838 | -0.28(-0.78%) |
Jul 16, 2021 | 35.95 | 36.00 | 35.85 | 35.85 | 3,466 | -0.10(-0.29%) |
Jul 15, 2021 | 35.95 | 36.00 | 35.91 | 35.95 | 3,520 | -0.03(-0.09%) |
Jul 14, 2021 | 36.05 | 36.06 | 35.94 | 35.99 | 8,886 | -0.01(-0.02%) |
Jul 13, 2021 | 36.06 | 36.17 | 36.00 | 36.00 | 4,641 | -0.10(-0.27%) |
Jul 12, 2021 | 36.13 | 36.14 | 36.03 | 36.09 | 16,543 | +0.04(+0.10%) |
Jul 09, 2021 | 35.97 | 36.12 | 35.97 | 36.06 | 6,284 | +0.23(+0.63%) |
Jul 08, 2021 | 35.74 | 35.90 | 36.06 | 35.83 | 3,113 | -0.23(-0.64%) |
Jul 07, 2021 | 36.06 | 36.06 | 35.97 | 36.06 | 8,790 | +0.06(+0.15%) |
Jul 06, 2021 | 36.02 | 36.04 | 35.89 | 36.00 | 4,010 | +0.00(+0.01%) |
Jul 02, 2021 | 36.00 | 36.07 | 35.94 | 36.00 | 6,425 | +0.07(+0.20%) |