Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.60 | 35.07 | 34.52 | 34.92 | 1,443,171 | +0.60(+1.75%) |
Sep 29, 2021 | 34.52 | 34.60 | 34.24 | 34.32 | 943,250 | -0.14(-0.41%) |
Sep 28, 2021 | 34.62 | 34.62 | 34.39 | 34.46 | 1,609,696 | -0.36(-1.03%) |
Sep 27, 2021 | 34.84 | 34.94 | 34.77 | 34.82 | 1,467,859 | +0.10(+0.29%) |
Sep 24, 2021 | 34.68 | 34.88 | 34.61 | 34.72 | 565,386 | -0.04(-0.12%) |
Sep 23, 2021 | 34.90 | 34.90 | 34.72 | 34.76 | 1,338,514 | -0.40(-1.14%) |
Sep 22, 2021 | 35.28 | 35.54 | 35.10 | 35.16 | 1,505,964 | -0.14(-0.40%) |
Sep 21, 2021 | 35.26 | 35.43 | 35.18 | 35.30 | 2,332,525 | +0.22(+0.63%) |
Sep 20, 2021 | 34.94 | 35.14 | 34.88 | 35.08 | 621,532 | +0.24(+0.69%) |
Sep 17, 2021 | 34.86 | 34.94 | 34.75 | 34.84 | 856,445 | -0.04(-0.11%) |
Sep 16, 2021 | 34.96 | 34.96 | 34.72 | 34.88 | 1,175,856 | -0.78(-2.19%) |
Sep 15, 2021 | 35.76 | 35.79 | 35.61 | 35.66 | 1,212,927 | -0.22(-0.61%) |
Sep 14, 2021 | 35.78 | 35.96 | 35.62 | 35.88 | 3,298,561 | +0.20(+0.56%) |
Sep 13, 2021 | 35.62 | 35.76 | 35.60 | 35.68 | 1,316,960 | +0.14(+0.39%) |
Sep 10, 2021 | 35.70 | 35.74 | 35.54 | 35.54 | 527,956 | -0.16(-0.45%) |
Sep 09, 2021 | 35.78 | 35.78 | 35.48 | 35.70 | 1,233,659 | +0.14(+0.39%) |
Sep 08, 2021 | 35.74 | 35.74 | 35.45 | 35.56 | 1,035,713 | -0.12(-0.34%) |
Sep 07, 2021 | 36.06 | 36.10 | 35.66 | 35.68 | 1,854,221 | -0.70(-1.92%) |
Sep 03, 2021 | 36.26 | 36.48 | 36.18 | 36.38 | 1,514,680 | +0.38(+1.06%) |
Sep 02, 2021 | 36.06 | 36.08 | 35.90 | 36.00 | 1,832,056 | -0.08(-0.22%) |
Sep 01, 2021 | 36.14 | 36.15 | 35.98 | 36.08 | 1,097,746 | -0.04(-0.11%) |
Aug 31, 2021 | 35.98 | 36.13 | 35.88 | 36.12 | 1,277,473 | +0.10(+0.28%) |
Aug 30, 2021 | 36.08 | 36.12 | 35.96 | 36.02 | 408,477 | -0.14(-0.39%) |
Aug 27, 2021 | 35.64 | 36.18 | 35.48 | 36.16 | 1,157,726 | +0.52(+1.46%) |
Aug 26, 2021 | 35.58 | 35.76 | 35.48 | 35.64 | 1,035,834 | +0.04(+0.11%) |
Aug 25, 2021 | 35.70 | 35.70 | 35.46 | 35.60 | 2,386,737 | -0.24(-0.67%) |
Aug 24, 2021 | 35.94 | 35.99 | 35.84 | 35.84 | 967,325 | -0.04(-0.11%) |
Aug 23, 2021 | 35.88 | 35.92 | 35.72 | 35.88 | 895,967 | +0.42(+1.18%) |
Aug 20, 2021 | 35.48 | 35.53 | 35.38 | 35.46 | 422,532 | +0.02(+0.06%) |
Aug 19, 2021 | 35.58 | 35.58 | 35.32 | 35.44 | 644,374 | -0.08(-0.23%) |
Aug 18, 2021 | 35.54 | 35.60 | 35.36 | 35.52 | 774,206 | +0.02(+0.06%) |
Aug 17, 2021 | 35.56 | 35.66 | 35.42 | 35.50 | 1,279,104 | -0.04(-0.11%) |
Aug 16, 2021 | 35.46 | 35.59 | 35.42 | 35.54 | 655,391 | +0.18(+0.51%) |
Aug 13, 2021 | 35.10 | 35.40 | 35.06 | 35.36 | 676,318 | +0.46(+1.32%) |
Aug 12, 2021 | 34.80 | 34.90 | 34.64 | 34.90 | 1,206,888 | +0.04(+0.11%) |
Aug 11, 2021 | 34.70 | 34.90 | 34.59 | 34.86 | 637,368 | +0.46(+1.34%) |
Aug 10, 2021 | 34.32 | 34.46 | 34.16 | 34.40 | 731,635 | +0.00(+0.00%) |
Aug 09, 2021 | 34.66 | 34.72 | 34.29 | 34.40 | 1,182,978 | -0.62(-1.77%) |
Aug 06, 2021 | 35.26 | 35.27 | 34.98 | 35.02 | 990,991 | -0.86(-2.40%) |
Aug 05, 2021 | 36.02 | 36.02 | 35.76 | 35.88 | 623,847 | -0.18(-0.50%) |
Aug 04, 2021 | 36.40 | 36.44 | 35.94 | 36.06 | 846,294 | +0.04(+0.11%) |
Aug 03, 2021 | 36.04 | 36.09 | 35.98 | 36.02 | 631,956 | -0.06(-0.17%) |
Aug 02, 2021 | 36.00 | 36.20 | 35.96 | 36.08 | 674,475 | +0.00(+0.00%) |
Jul 30, 2021 | 36.28 | 36.34 | 36.00 | 36.08 | 755,208 | -0.32(-0.88%) |
Jul 29, 2021 | 36.30 | 36.46 | 36.28 | 36.40 | 834,331 | +0.42(+1.17%) |
Jul 28, 2021 | 35.78 | 36.00 | 35.68 | 35.98 | 839,245 | +0.18(+0.50%) |
Jul 27, 2021 | 35.88 | 35.90 | 35.70 | 35.80 | 904,667 | +0.06(+0.17%) |
Jul 26, 2021 | 35.84 | 35.89 | 35.72 | 35.74 | 501,187 | -0.08(-0.22%) |
Jul 23, 2021 | 35.82 | 35.90 | 35.71 | 35.82 | 461,302 | -0.14(-0.39%) |
Jul 22, 2021 | 35.80 | 35.96 | 35.73 | 35.96 | 426,043 | +0.08(+0.22%) |
Jul 21, 2021 | 35.80 | 35.93 | 35.74 | 35.88 | 727,048 | -0.14(-0.39%) |
Jul 20, 2021 | 36.26 | 36.30 | 35.90 | 36.02 | 844,750 | -0.02(-0.06%) |
Jul 19, 2021 | 36.04 | 36.12 | 35.90 | 36.04 | 1,034,975 | +0.02(+0.06%) |
Jul 16, 2021 | 36.28 | 36.32 | 36.00 | 36.02 | 672,517 | -0.36(-0.99%) |
Jul 15, 2021 | 36.34 | 36.41 | 36.20 | 36.38 | 1,061,219 | +0.04(+0.11%) |
Jul 14, 2021 | 36.34 | 36.35 | 36.20 | 36.34 | 765,038 | +0.36(+1.00%) |
Jul 13, 2021 | 36.04 | 36.11 | 35.90 | 35.98 | 1,916,376 | +0.06(+0.17%) |
Jul 12, 2021 | 35.88 | 35.96 | 35.64 | 35.92 | 716,576 | -0.06(-0.17%) |
Jul 09, 2021 | 35.90 | 36.06 | 35.86 | 35.98 | 572,223 | +0.12(+0.33%) |
Jul 08, 2021 | 36.12 | 36.12 | 35.70 | 35.86 | 1,553,004 | -0.02(-0.06%) |
Jul 07, 2021 | 35.86 | 35.98 | 35.76 | 35.88 | 943,047 | +0.12(+0.34%) |
Jul 06, 2021 | 35.98 | 36.06 | 35.62 | 35.76 | 990,967 | +0.20(+0.56%) |
Jul 02, 2021 | 35.60 | 35.66 | 35.38 | 35.56 | 1,450,521 | +0.24(+0.68%) |