Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.64 | 34.64 | 34.17 | 34.20 | 8,249 | -0.35(-1.00%) |
Sep 29, 2021 | 34.74 | 35.01 | 34.55 | 34.55 | 6,105 | -0.06(-0.17%) |
Sep 28, 2021 | 35.29 | 35.33 | 34.59 | 34.61 | 9,530 | -1.04(-2.91%) |
Sep 27, 2021 | 35.72 | 35.72 | 35.72 | 35.65 | 8,331 | -0.12(-0.33%) |
Sep 24, 2021 | 35.58 | 35.91 | 35.56 | 35.77 | 12,208 | -0.25(-0.70%) |
Sep 23, 2021 | 35.73 | 36.16 | 35.73 | 36.02 | 5,015 | +0.37(+1.04%) |
Sep 22, 2021 | 35.45 | 35.71 | 35.29 | 35.65 | 7,762 | +0.39(+1.11%) |
Sep 21, 2021 | 35.19 | 35.43 | 35.17 | 35.26 | 7,469 | +0.10(+0.28%) |
Sep 20, 2021 | 35.24 | 35.47 | 34.33 | 35.16 | 30,874 | -0.66(-1.83%) |
Sep 17, 2021 | 36.10 | 36.10 | 35.80 | 35.81 | 8,349 | -0.33(-0.92%) |
Sep 16, 2021 | 35.95 | 36.23 | 35.94 | 36.15 | 11,922 | +0.10(+0.27%) |
Sep 15, 2021 | 35.81 | 36.07 | 35.78 | 36.05 | 19,368 | +0.20(+0.55%) |
Sep 14, 2021 | 35.97 | 35.97 | 35.84 | 35.85 | 4,506 | +0.01(+0.03%) |
Sep 13, 2021 | 36.31 | 36.31 | 35.75 | 35.84 | 21,994 | -0.28(-0.79%) |
Sep 10, 2021 | 36.43 | 36.43 | 36.03 | 36.13 | 14,137 | -0.07(-0.19%) |
Sep 09, 2021 | 36.23 | 36.34 | 36.20 | 36.20 | 20,781 | +0.05(+0.14%) |
Sep 08, 2021 | 36.22 | 36.22 | 35.92 | 36.15 | 13,692 | -0.13(-0.35%) |
Sep 07, 2021 | 36.55 | 36.56 | 36.26 | 36.28 | 6,570 | -0.23(-0.62%) |
Sep 03, 2021 | 36.28 | 36.56 | 36.25 | 36.50 | 6,489 | +0.17(+0.46%) |
Sep 02, 2021 | 36.36 | 36.61 | 36.33 | 36.33 | 10,965 | +0.01(+0.03%) |
Sep 01, 2021 | 36.39 | 36.46 | 36.32 | 36.32 | 2,942 | +0.10(+0.27%) |
Aug 31, 2021 | 36.61 | 36.61 | 36.21 | 36.23 | 10,933 | -0.55(-1.49%) |
Aug 30, 2021 | 36.75 | 36.89 | 36.44 | 36.78 | 16,710 | +0.18(+0.48%) |
Aug 27, 2021 | 36.41 | 36.67 | 36.41 | 36.60 | 9,338 | +0.51(+1.42%) |
Aug 26, 2021 | 36.46 | 36.54 | 36.08 | 36.09 | 8,055 | -0.45(-1.22%) |
Aug 25, 2021 | 36.42 | 36.58 | 36.35 | 36.53 | 8,928 | +0.10(+0.28%) |
Aug 24, 2021 | 36.13 | 36.43 | 36.02 | 36.43 | 15,963 | +0.41(+1.13%) |
Aug 23, 2021 | 35.74 | 36.11 | 35.74 | 36.03 | 9,699 | +0.44(+1.23%) |
Aug 20, 2021 | 35.34 | 35.64 | 35.34 | 35.59 | 4,973 | +0.42(+1.20%) |
Aug 19, 2021 | 34.92 | 35.32 | 34.92 | 35.17 | 17,926 | -0.22(-0.61%) |
Aug 18, 2021 | 35.71 | 35.84 | 35.35 | 35.38 | 9,397 | -0.34(-0.96%) |
Aug 17, 2021 | 36.05 | 36.05 | 35.41 | 35.73 | 31,429 | -0.53(-1.46%) |
Aug 16, 2021 | 36.32 | 36.32 | 35.94 | 36.26 | 15,582 | -0.30(-0.83%) |
Aug 13, 2021 | 36.61 | 36.67 | 36.47 | 36.56 | 12,450 | -0.17(-0.45%) |
Aug 12, 2021 | 36.62 | 36.73 | 36.55 | 36.73 | 11,308 | +0.05(+0.15%) |
Aug 11, 2021 | 37.12 | 37.12 | 36.40 | 36.67 | 11,789 | +0.13(+0.36%) |
Aug 10, 2021 | 36.87 | 36.87 | 36.53 | 36.54 | 9,733 | -0.46(-1.25%) |
Aug 09, 2021 | 37.12 | 37.12 | 36.52 | 37.00 | 32,733 | +0.38(+1.04%) |
Aug 06, 2021 | 36.99 | 37.02 | 36.62 | 36.62 | 10,957 | -0.25(-0.69%) |
Aug 05, 2021 | 37.00 | 37.01 | 36.87 | 36.87 | 6,282 | -0.13(-0.34%) |
Aug 04, 2021 | 36.62 | 37.12 | 36.62 | 37.00 | 15,646 | +0.31(+0.85%) |
Aug 03, 2021 | 36.35 | 36.70 | 36.17 | 36.69 | 7,647 | +0.40(+1.11%) |
Aug 02, 2021 | 36.34 | 36.55 | 36.27 | 36.29 | 34,600 | +0.06(+0.16%) |
Jul 30, 2021 | 35.85 | 36.36 | 35.81 | 36.23 | 12,578 | +0.16(+0.43%) |
Jul 29, 2021 | 35.91 | 36.32 | 35.91 | 36.07 | 14,746 | +0.24(+0.66%) |
Jul 28, 2021 | 35.93 | 36.05 | 35.70 | 35.83 | 6,354 | +0.04(+0.12%) |
Jul 27, 2021 | 35.79 | 35.79 | 35.44 | 35.79 | 4,130 | -0.30(-0.82%) |
Jul 26, 2021 | 36.13 | 36.19 | 35.99 | 36.09 | 12,490 | -0.08(-0.22%) |
Jul 23, 2021 | 35.84 | 36.17 | 35.81 | 36.17 | 8,747 | +0.46(+1.28%) |
Jul 22, 2021 | 35.76 | 35.76 | 35.52 | 35.71 | 7,678 | -0.12(-0.35%) |
Jul 21, 2021 | 35.67 | 35.88 | 35.66 | 35.83 | 12,794 | +0.31(+0.88%) |
Jul 20, 2021 | 34.60 | 35.61 | 34.60 | 35.52 | 11,789 | +0.99(+2.87%) |
Jul 19, 2021 | 34.43 | 34.53 | 34.13 | 34.53 | 25,008 | -0.34(-0.98%) |
Jul 16, 2021 | 35.36 | 35.36 | 34.67 | 34.87 | 19,759 | -0.27(-0.78%) |
Jul 15, 2021 | 35.27 | 35.48 | 34.90 | 35.15 | 14,974 | -0.15(-0.42%) |
Jul 14, 2021 | 35.78 | 35.88 | 35.30 | 35.30 | 18,731 | -0.33(-0.94%) |
Jul 13, 2021 | 36.04 | 36.23 | 35.63 | 35.63 | 19,973 | -0.41(-1.14%) |
Jul 12, 2021 | 36.17 | 36.23 | 36.04 | 36.04 | 21,103 | -0.11(-0.30%) |
Jul 09, 2021 | 35.45 | 36.20 | 35.45 | 36.15 | 16,093 | +0.57(+1.59%) |
Jul 08, 2021 | 35.32 | 35.77 | 34.81 | 35.58 | 10,776 | -0.24(-0.68%) |
Jul 07, 2021 | 35.92 | 36.03 | 35.55 | 35.82 | 8,457 | -0.08(-0.22%) |
Jul 06, 2021 | 36.28 | 36.76 | 35.77 | 35.90 | 18,360 | -0.29(-0.81%) |
Jul 02, 2021 | 36.17 | 36.30 | 36.09 | 36.20 | 22,570 | +0.20(+0.56%) |