Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.94 | 33.94 | 33.69 | 33.69 | 1,963 | -0.31(-0.92%) |
Sep 29, 2021 | 34.18 | 34.21 | 34.00 | 34.00 | 2,364 | -0.05(-0.14%) |
Sep 28, 2021 | 34.13 | 34.29 | 34.05 | 34.05 | 2,979 | -0.76(-2.18%) |
Sep 27, 2021 | 34.89 | 34.90 | 34.80 | 34.81 | 6,017 | -0.12(-0.34%) |
Sep 24, 2021 | 34.93 | 34.97 | 34.85 | 34.93 | 5,130 | +0.02(+0.04%) |
Sep 23, 2021 | 34.82 | 34.96 | 34.82 | 34.91 | 2,374 | +0.49(+1.43%) |
Sep 22, 2021 | 34.30 | 34.52 | 34.30 | 34.42 | 3,834 | +0.31(+0.90%) |
Sep 21, 2021 | 34.24 | 34.38 | 34.07 | 34.11 | 8,511 | +0.06(+0.18%) |
Sep 20, 2021 | 34.18 | 34.20 | 33.63 | 34.05 | 9,737 | -0.65(-1.87%) |
Sep 17, 2021 | 34.95 | 34.95 | 34.62 | 34.70 | 10,021 | -0.29(-0.83%) |
Sep 16, 2021 | 34.95 | 35.09 | 34.92 | 35.00 | 10,680 | +0.03(+0.07%) |
Sep 15, 2021 | 34.79 | 35.02 | 34.67 | 34.97 | 11,270 | +0.30(+0.87%) |
Sep 14, 2021 | 34.65 | 34.67 | 34.65 | 34.67 | 1,676 | -0.19(-0.55%) |
Sep 13, 2021 | 34.88 | 34.93 | 34.80 | 34.86 | 7,360 | -0.00(-0.01%) |
Sep 10, 2021 | 35.22 | 35.22 | 34.86 | 34.86 | 4,338 | -0.23(-0.65%) |
Sep 09, 2021 | 35.23 | 35.23 | 35.09 | 35.09 | 9,719 | -0.03(-0.08%) |
Sep 08, 2021 | 35.17 | 35.17 | 34.99 | 35.12 | 5,754 | -0.12(-0.35%) |
Sep 07, 2021 | 35.29 | 35.32 | 35.24 | 35.24 | 2,227 | -0.21(-0.59%) |
Sep 03, 2021 | 35.31 | 35.49 | 35.31 | 35.45 | 3,644 | +0.02(+0.05%) |
Sep 02, 2021 | 35.42 | 35.49 | 35.37 | 35.43 | 5,604 | +0.11(+0.31%) |
Sep 01, 2021 | 35.29 | 35.44 | 35.29 | 35.32 | 8,756 | +0.04(+0.12%) |
Aug 31, 2021 | 35.30 | 35.30 | 35.27 | 35.28 | 1,039 | -0.11(-0.31%) |
Aug 30, 2021 | 35.41 | 35.47 | 35.38 | 35.38 | 2,224 | +0.06(+0.18%) |
Aug 27, 2021 | 35.26 | 35.38 | 35.25 | 35.32 | 2,491 | +0.35(+0.99%) |
Aug 26, 2021 | 35.19 | 35.19 | 34.96 | 34.98 | 16,717 | -0.23(-0.65%) |
Aug 25, 2021 | 35.06 | 35.26 | 35.06 | 35.20 | 6,845 | +0.18(+0.52%) |
Aug 24, 2021 | 35.01 | 35.06 | 35.01 | 35.02 | 1,816 | +0.12(+0.36%) |
Aug 23, 2021 | 34.78 | 34.95 | 34.78 | 34.90 | 8,844 | +0.36(+1.04%) |
Aug 20, 2021 | 34.42 | 34.54 | 34.42 | 34.54 | 1,913 | +0.31(+0.89%) |
Aug 19, 2021 | 34.18 | 34.34 | 34.18 | 34.23 | 3,569 | -0.12(-0.35%) |
Aug 18, 2021 | 34.69 | 34.69 | 34.35 | 34.35 | 2,210 | -0.31(-0.88%) |
Aug 17, 2021 | 34.86 | 34.86 | 34.48 | 34.66 | 8,002 | -0.32(-0.92%) |
Aug 16, 2021 | 34.75 | 34.98 | 34.73 | 34.98 | 5,368 | -0.01(-0.02%) |
Aug 13, 2021 | 35.13 | 35.13 | 34.97 | 34.99 | 20,897 | -0.00(-0.01%) |
Aug 12, 2021 | 35.03 | 35.05 | 34.91 | 34.99 | 11,806 | +0.03(+0.08%) |
Aug 11, 2021 | 35.10 | 35.10 | 34.90 | 34.96 | 3,429 | +0.04(+0.10%) |
Aug 10, 2021 | 35.00 | 35.01 | 34.92 | 34.92 | 4,709 | +0.01(+0.02%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.92 | 34.92 | 14,270 | +0.06(+0.17%) |
Aug 06, 2021 | 34.95 | 34.95 | 34.82 | 34.86 | 25,073 | +0.06(+0.16%) |
Aug 05, 2021 | 34.75 | 34.80 | 34.69 | 34.80 | 13,161 | +0.28(+0.82%) |
Aug 04, 2021 | 34.53 | 34.59 | 34.51 | 34.52 | 4,990 | -0.07(-0.20%) |
Aug 03, 2021 | 34.30 | 34.59 | 34.30 | 34.59 | 3,064 | +0.27(+0.78%) |
Aug 02, 2021 | 34.58 | 34.58 | 34.32 | 34.32 | 16,063 | -0.00(-0.00%) |
Jul 30, 2021 | 34.33 | 34.38 | 34.32 | 34.32 | 13,041 | -0.14(-0.41%) |
Jul 29, 2021 | 34.41 | 34.55 | 34.41 | 34.46 | 6,094 | +0.14(+0.41%) |
Jul 28, 2021 | 34.35 | 34.42 | 34.25 | 34.32 | 14,357 | +0.06(+0.16%) |
Jul 27, 2021 | 34.36 | 34.36 | 34.04 | 34.27 | 29,857 | -0.12(-0.35%) |
Jul 26, 2021 | 34.40 | 34.43 | 34.37 | 34.39 | 11,711 | +0.03(+0.08%) |
Jul 23, 2021 | 34.14 | 34.36 | 34.14 | 34.36 | 4,125 | +0.40(+1.18%) |
Jul 22, 2021 | 33.93 | 33.99 | 33.87 | 33.96 | 10,787 | +0.00(+0.00%) |
Jul 21, 2021 | 33.87 | 33.96 | 33.86 | 33.96 | 7,981 | +0.34(+1.00%) |
Jul 20, 2021 | 33.19 | 33.71 | 33.14 | 33.62 | 2,925 | +0.64(+1.95%) |
Jul 19, 2021 | 33.06 | 33.06 | 32.83 | 32.98 | 5,370 | -0.46(-1.38%) |
Jul 16, 2021 | 33.73 | 33.73 | 33.41 | 33.44 | 5,038 | -0.22(-0.66%) |
Jul 15, 2021 | 33.61 | 33.74 | 33.49 | 33.67 | 17,803 | -0.09(-0.27%) |
Jul 14, 2021 | 33.85 | 33.85 | 33.76 | 33.76 | 3,106 | -0.13(-0.38%) |
Jul 13, 2021 | 34.06 | 34.06 | 33.89 | 33.89 | 5,181 | -0.21(-0.60%) |
Jul 12, 2021 | 33.74 | 34.12 | 33.74 | 34.09 | 27,136 | +0.14(+0.41%) |
Jul 09, 2021 | 33.83 | 33.95 | 33.81 | 33.95 | 65,331 | +0.57(+1.70%) |
Jul 08, 2021 | 33.32 | 33.55 | 33.29 | 33.38 | 2,537 | -0.37(-1.09%) |
Jul 07, 2021 | 33.77 | 33.80 | 33.56 | 33.75 | 12,340 | +0.01(+0.02%) |
Jul 06, 2021 | 34.03 | 34.03 | 33.54 | 33.75 | 9,784 | -0.22(-0.64%) |
Jul 02, 2021 | 33.89 | 33.97 | 33.86 | 33.97 | 6,493 | +0.13(+0.39%) |