Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.28 | 35.53 | 34.69 | 34.77 | 35,694 | -0.46(-1.31%) |
Sep 29, 2021 | 35.26 | 35.55 | 34.80 | 35.23 | 53,544 | -0.03(-0.09%) |
Sep 28, 2021 | 35.63 | 35.69 | 35.03 | 35.26 | 35,968 | -0.57(-1.59%) |
Sep 27, 2021 | 35.80 | 36.00 | 35.62 | 35.83 | 63,580 | +0.03(+0.08%) |
Sep 24, 2021 | 35.70 | 36.03 | 35.45 | 35.80 | 26,495 | -0.17(-0.47%) |
Sep 23, 2021 | 35.88 | 36.18 | 35.76 | 35.97 | 31,734 | +0.13(+0.36%) |
Sep 22, 2021 | 35.29 | 36.00 | 35.29 | 35.84 | 35,560 | +0.31(+0.87%) |
Sep 21, 2021 | 35.80 | 35.80 | 35.25 | 35.53 | 56,868 | -0.14(-0.39%) |
Sep 20, 2021 | 35.71 | 35.98 | 35.30 | 35.67 | 97,440 | -0.59(-1.63%) |
Sep 17, 2021 | 36.34 | 36.42 | 35.94 | 36.26 | 112,040 | +0.01(+0.03%) |
Sep 16, 2021 | 36.43 | 36.62 | 36.22 | 36.25 | 59,640 | -0.15(-0.41%) |
Sep 15, 2021 | 36.40 | 37.16 | 36.31 | 36.40 | 61,256 | -0.10(-0.27%) |
Sep 14, 2021 | 36.55 | 36.90 | 36.10 | 36.50 | 63,420 | -0.12(-0.33%) |
Sep 13, 2021 | 36.39 | 36.73 | 36.25 | 36.62 | 50,583 | +0.37(+1.02%) |
Sep 10, 2021 | 36.38 | 36.54 | 35.87 | 36.25 | 33,526 | +0.04(+0.11%) |
Sep 09, 2021 | 36.02 | 36.54 | 36.01 | 36.21 | 39,897 | +0.21(+0.58%) |
Sep 08, 2021 | 36.43 | 36.43 | 35.28 | 36.00 | 58,145 | -0.66(-1.80%) |
Sep 07, 2021 | 36.76 | 36.80 | 36.43 | 36.66 | 26,048 | -0.25(-0.68%) |
Sep 03, 2021 | 37.00 | 37.22 | 36.43 | 36.91 | 25,176 | -0.09(-0.24%) |
Sep 02, 2021 | 37.31 | 37.45 | 36.78 | 37.00 | 23,981 | -0.07(-0.19%) |
Sep 01, 2021 | 37.29 | 37.39 | 36.59 | 37.07 | 35,910 | -0.30(-0.80%) |
Aug 31, 2021 | 37.50 | 37.61 | 37.20 | 37.37 | 40,479 | -0.13(-0.35%) |
Aug 30, 2021 | 38.17 | 38.17 | 37.32 | 37.50 | 34,322 | -0.36(-0.95%) |
Aug 27, 2021 | 37.31 | 38.22 | 37.31 | 37.86 | 27,521 | +0.63(+1.69%) |
Aug 26, 2021 | 37.31 | 37.74 | 37.15 | 37.23 | 34,085 | -0.15(-0.40%) |
Aug 25, 2021 | 37.79 | 37.84 | 37.37 | 37.38 | 27,567 | -0.39(-1.03%) |
Aug 24, 2021 | 38.18 | 38.64 | 37.69 | 37.77 | 32,099 | -0.41(-1.07%) |
Aug 23, 2021 | 38.12 | 38.34 | 37.65 | 38.18 | 25,849 | +0.35(+0.93%) |
Aug 20, 2021 | 37.36 | 38.04 | 37.31 | 37.83 | 82,921 | +0.33(+0.88%) |
Aug 19, 2021 | 38.18 | 38.63 | 37.14 | 37.50 | 49,067 | -1.09(-2.82%) |
Aug 18, 2021 | 38.49 | 39.71 | 38.49 | 38.59 | 72,386 | +0.05(+0.13%) |
Aug 17, 2021 | 38.35 | 38.75 | 38.03 | 38.54 | 66,760 | +0.37(+0.97%) |
Aug 16, 2021 | 38.00 | 38.32 | 37.48 | 38.17 | 39,487 | +0.09(+0.24%) |
Aug 13, 2021 | 38.90 | 38.90 | 37.99 | 38.08 | 29,348 | -0.96(-2.46%) |
Aug 12, 2021 | 38.60 | 39.20 | 37.93 | 39.04 | 47,606 | +0.60(+1.56%) |
Aug 11, 2021 | 38.95 | 39.49 | 37.87 | 38.44 | 46,417 | -0.60(-1.54%) |
Aug 10, 2021 | 37.00 | 39.42 | 37.00 | 39.04 | 102,786 | +2.61(+7.16%) |
Aug 09, 2021 | 36.72 | 36.74 | 36.19 | 36.43 | 49,087 | -0.25(-0.68%) |
Aug 06, 2021 | 36.50 | 36.76 | 36.25 | 36.68 | 43,881 | +0.53(+1.47%) |
Aug 05, 2021 | 35.51 | 36.20 | 35.51 | 36.15 | 36,694 | +0.35(+0.98%) |
Aug 04, 2021 | 35.48 | 35.94 | 35.40 | 35.80 | 69,124 | +0.05(+0.14%) |
Aug 03, 2021 | 36.32 | 36.77 | 35.52 | 35.75 | 45,879 | -0.43(-1.19%) |
Aug 02, 2021 | 36.44 | 36.87 | 36.02 | 36.18 | 31,040 | -0.15(-0.41%) |
Jul 30, 2021 | 36.15 | 36.50 | 36.00 | 36.33 | 27,722 | +0.12(+0.33%) |
Jul 29, 2021 | 35.70 | 36.27 | 35.30 | 36.21 | 28,056 | +0.68(+1.91%) |
Jul 28, 2021 | 35.50 | 35.77 | 34.92 | 35.53 | 22,218 | +0.21(+0.59%) |
Jul 27, 2021 | 35.64 | 35.83 | 35.11 | 35.32 | 23,462 | -0.63(-1.75%) |
Jul 26, 2021 | 35.38 | 36.13 | 35.07 | 35.95 | 123,478 | +0.70(+1.99%) |
Jul 23, 2021 | 35.27 | 35.46 | 35.00 | 35.25 | 26,571 | +0.12(+0.34%) |
Jul 22, 2021 | 35.90 | 35.90 | 35.00 | 35.13 | 23,436 | -0.75(-2.09%) |
Jul 21, 2021 | 35.55 | 36.22 | 35.46 | 35.88 | 64,510 | +0.55(+1.56%) |
Jul 20, 2021 | 35.31 | 36.11 | 35.26 | 35.33 | 66,068 | +0.25(+0.71%) |
Jul 19, 2021 | 34.63 | 35.27 | 34.57 | 35.08 | 84,412 | -0.21(-0.60%) |
Jul 16, 2021 | 34.78 | 36.32 | 34.28 | 35.29 | 154,502 | +0.76(+2.20%) |
Jul 15, 2021 | 35.05 | 35.16 | 34.26 | 34.53 | 64,810 | -0.52(-1.48%) |
Jul 14, 2021 | 35.03 | 35.34 | 34.59 | 35.05 | 37,936 | +0.05(+0.14%) |
Jul 13, 2021 | 35.07 | 35.19 | 34.87 | 35.00 | 34,293 | -0.30(-0.85%) |
Jul 12, 2021 | 35.27 | 35.34 | 35.05 | 35.30 | 29,312 | -0.10(-0.28%) |
Jul 09, 2021 | 34.88 | 35.55 | 34.60 | 35.40 | 46,383 | +1.04(+3.03%) |
Jul 08, 2021 | 34.02 | 34.83 | 33.59 | 34.36 | 78,790 | +0.02(+0.06%) |
Jul 07, 2021 | 34.22 | 34.60 | 34.22 | 34.34 | 299,526 | +0.14(+0.41%) |
Jul 06, 2021 | 34.61 | 34.62 | 34.20 | 34.20 | 83,149 | -0.41(-1.18%) |
Jul 02, 2021 | 34.78 | 34.97 | 34.48 | 34.61 | 49,456 | +0.01(+0.03%) |