Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.66 | 37.02 | 36.28 | 36.31 | 296,479 | -0.17(-0.46%) |
Sep 29, 2021 | 36.08 | 36.75 | 35.67 | 36.48 | 288,693 | +0.41(+1.14%) |
Sep 28, 2021 | 36.64 | 36.88 | 35.87 | 36.07 | 267,195 | -0.37(-1.01%) |
Sep 27, 2021 | 35.56 | 37.02 | 35.56 | 36.44 | 370,388 | +1.34(+3.82%) |
Sep 24, 2021 | 34.74 | 35.59 | 34.59 | 35.09 | 291,227 | +0.32(+0.93%) |
Sep 23, 2021 | 33.88 | 35.03 | 33.79 | 34.77 | 274,212 | +1.30(+3.87%) |
Sep 22, 2021 | 33.15 | 33.92 | 33.15 | 33.47 | 350,372 | +0.68(+2.08%) |
Sep 21, 2021 | 33.11 | 33.96 | 32.57 | 32.79 | 349,856 | -0.06(-0.19%) |
Sep 20, 2021 | 32.50 | 32.93 | 32.06 | 32.85 | 463,471 | -0.77(-2.29%) |
Sep 17, 2021 | 33.19 | 33.66 | 32.82 | 33.62 | 1,451,083 | +0.68(+2.08%) |
Sep 16, 2021 | 33.64 | 33.75 | 32.80 | 32.94 | 267,470 | -0.41(-1.23%) |
Sep 15, 2021 | 32.75 | 33.42 | 32.70 | 33.35 | 322,033 | +0.62(+1.90%) |
Sep 14, 2021 | 34.09 | 34.19 | 32.49 | 32.73 | 342,738 | -1.02(-3.01%) |
Sep 13, 2021 | 33.46 | 33.93 | 33.10 | 33.75 | 358,646 | +0.71(+2.15%) |
Sep 10, 2021 | 34.12 | 34.14 | 33.02 | 33.04 | 384,809 | -0.83(-2.46%) |
Sep 09, 2021 | 34.14 | 34.71 | 33.84 | 33.87 | 290,919 | -0.24(-0.69%) |
Sep 08, 2021 | 34.53 | 34.56 | 33.75 | 34.10 | 385,898 | -0.46(-1.32%) |
Sep 07, 2021 | 34.81 | 35.29 | 34.50 | 34.56 | 400,369 | -0.09(-0.25%) |
Sep 03, 2021 | 34.88 | 35.08 | 34.10 | 34.65 | 267,914 | -0.05(-0.15%) |
Sep 02, 2021 | 34.83 | 35.40 | 34.52 | 34.70 | 279,817 | -0.13(-0.38%) |
Sep 01, 2021 | 35.14 | 35.14 | 34.27 | 34.83 | 214,992 | -0.18(-0.53%) |
Aug 31, 2021 | 34.79 | 35.25 | 34.51 | 35.02 | 295,473 | +0.32(+0.91%) |
Aug 30, 2021 | 35.97 | 35.97 | 34.67 | 34.70 | 374,392 | -1.16(-3.23%) |
Aug 27, 2021 | 34.64 | 35.94 | 34.55 | 35.86 | 385,543 | +1.24(+3.57%) |
Aug 26, 2021 | 35.36 | 35.36 | 34.38 | 34.62 | 348,018 | -0.52(-1.47%) |
Aug 25, 2021 | 34.81 | 35.81 | 34.81 | 35.14 | 429,223 | +0.31(+0.88%) |
Aug 24, 2021 | 34.79 | 35.03 | 34.10 | 34.83 | 288,623 | +0.03(+0.08%) |
Aug 23, 2021 | 34.51 | 35.00 | 34.38 | 34.81 | 315,690 | +0.46(+1.35%) |
Aug 20, 2021 | 33.17 | 34.44 | 32.26 | 34.34 | 437,799 | +1.10(+3.29%) |
Aug 19, 2021 | 33.72 | 34.11 | 32.98 | 33.25 | 374,198 | -0.93(-2.72%) |
Aug 18, 2021 | 34.14 | 34.70 | 34.03 | 34.17 | 324,977 | -0.16(-0.46%) |
Aug 17, 2021 | 34.27 | 34.93 | 33.94 | 34.33 | 267,821 | -0.32(-0.91%) |
Aug 16, 2021 | 34.51 | 34.83 | 33.98 | 34.65 | 269,254 | -0.15(-0.43%) |
Aug 13, 2021 | 35.70 | 35.70 | 34.74 | 34.80 | 203,438 | -0.81(-2.29%) |
Aug 12, 2021 | 35.96 | 36.01 | 35.46 | 35.61 | 359,333 | -0.41(-1.14%) |
Aug 11, 2021 | 34.68 | 36.02 | 34.68 | 36.02 | 338,698 | +1.08(+3.08%) |
Aug 10, 2021 | 34.57 | 35.09 | 34.45 | 34.95 | 190,524 | +0.44(+1.27%) |
Aug 09, 2021 | 34.75 | 35.18 | 34.11 | 34.51 | 343,244 | -0.50(-1.43%) |
Aug 06, 2021 | 34.45 | 35.27 | 33.84 | 35.01 | 290,079 | +1.19(+3.52%) |
Aug 05, 2021 | 33.73 | 34.19 | 33.21 | 33.82 | 344,505 | +0.37(+1.10%) |
Aug 04, 2021 | 32.93 | 33.76 | 32.87 | 33.45 | 670,963 | -0.09(-0.26%) |
Aug 03, 2021 | 32.83 | 33.72 | 32.39 | 33.53 | 632,076 | +0.80(+2.44%) |
Aug 02, 2021 | 33.19 | 34.15 | 32.60 | 32.73 | 434,051 | -0.26(-0.79%) |
Jul 30, 2021 | 33.30 | 33.93 | 32.88 | 33.00 | 344,070 | -0.35(-1.04%) |
Jul 29, 2021 | 33.56 | 33.79 | 33.20 | 33.34 | 260,081 | +0.04(+0.13%) |
Jul 28, 2021 | 33.33 | 33.58 | 32.39 | 33.30 | 305,875 | +0.56(+1.70%) |
Jul 27, 2021 | 32.14 | 33.20 | 31.78 | 32.74 | 369,864 | +0.10(+0.32%) |
Jul 26, 2021 | 32.49 | 33.03 | 32.42 | 32.64 | 209,487 | +0.25(+0.78%) |
Jul 23, 2021 | 32.62 | 34.20 | 32.07 | 32.39 | 264,044 | +0.12(+0.38%) |
Jul 22, 2021 | 33.10 | 33.45 | 31.96 | 32.27 | 238,562 | -1.09(-3.28%) |
Jul 21, 2021 | 33.01 | 34.39 | 33.00 | 33.36 | 270,889 | +0.84(+2.59%) |
Jul 20, 2021 | 32.02 | 33.48 | 31.68 | 32.52 | 641,865 | +0.88(+2.77%) |
Jul 19, 2021 | 32.29 | 32.42 | 31.29 | 31.64 | 578,607 | -1.54(-4.63%) |
Jul 16, 2021 | 34.52 | 34.85 | 33.11 | 33.18 | 319,107 | -1.15(-3.34%) |
Jul 15, 2021 | 33.58 | 34.38 | 33.57 | 34.32 | 442,600 | +0.45(+1.33%) |
Jul 14, 2021 | 34.23 | 34.79 | 33.56 | 33.87 | 466,321 | -0.40(-1.17%) |
Jul 13, 2021 | 35.33 | 35.33 | 34.26 | 34.27 | 375,163 | -1.08(-3.05%) |
Jul 12, 2021 | 34.76 | 35.40 | 34.25 | 35.35 | 528,357 | +0.22(+0.62%) |
Jul 09, 2021 | 34.59 | 35.18 | 34.25 | 35.13 | 435,555 | +1.40(+4.15%) |
Jul 08, 2021 | 34.18 | 34.72 | 33.41 | 33.73 | 715,007 | -1.12(-3.22%) |
Jul 07, 2021 | 34.97 | 35.45 | 34.58 | 34.85 | 723,121 | -0.47(-1.33%) |
Jul 06, 2021 | 36.33 | 36.33 | 34.99 | 35.32 | 295,650 | -1.17(-3.21%) |
Jul 02, 2021 | 36.98 | 37.06 | 36.31 | 36.50 | 233,423 | -0.62(-1.66%) |