Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.96 | 36.06 | 35.75 | 35.80 | 26,193 | -0.01(-0.04%) |
Sep 29, 2021 | 36.09 | 36.09 | 35.81 | 35.82 | 41,997 | -0.16(-0.44%) |
Sep 28, 2021 | 36.18 | 36.28 | 35.81 | 35.97 | 52,048 | -0.84(-2.27%) |
Sep 27, 2021 | 36.77 | 36.89 | 36.67 | 36.81 | 48,140 | -0.02(-0.05%) |
Sep 24, 2021 | 36.82 | 36.90 | 36.77 | 36.83 | 157,573 | -0.28(-0.76%) |
Sep 23, 2021 | 37.01 | 37.16 | 37.01 | 37.11 | 24,701 | +0.41(+1.12%) |
Sep 22, 2021 | 36.78 | 36.89 | 36.58 | 36.70 | 72,031 | +0.11(+0.31%) |
Sep 21, 2021 | 36.71 | 36.73 | 36.49 | 36.59 | 47,731 | +0.16(+0.43%) |
Sep 20, 2021 | 36.17 | 36.52 | 36.16 | 36.43 | 47,425 | -0.82(-2.20%) |
Sep 17, 2021 | 37.38 | 37.38 | 37.13 | 37.25 | 84,201 | -0.21(-0.57%) |
Sep 16, 2021 | 37.30 | 37.50 | 37.26 | 37.46 | 29,452 | -0.15(-0.40%) |
Sep 15, 2021 | 37.37 | 37.64 | 37.37 | 37.61 | 75,209 | +0.17(+0.45%) |
Sep 14, 2021 | 37.78 | 37.78 | 37.38 | 37.44 | 77,718 | -0.08(-0.22%) |
Sep 13, 2021 | 37.56 | 37.56 | 37.42 | 37.53 | 25,551 | +0.30(+0.80%) |
Sep 10, 2021 | 37.53 | 37.59 | 37.23 | 37.23 | 149,929 | -0.07(-0.17%) |
Sep 09, 2021 | 37.26 | 37.39 | 37.21 | 37.30 | 54,055 | +0.13(+0.35%) |
Sep 08, 2021 | 37.35 | 37.44 | 37.14 | 37.16 | 21,195 | -0.38(-1.02%) |
Sep 07, 2021 | 37.57 | 37.61 | 37.45 | 37.55 | 108,643 | -0.14(-0.37%) |
Sep 03, 2021 | 37.51 | 37.72 | 37.51 | 37.69 | 246,351 | +0.37(+1.00%) |
Sep 02, 2021 | 37.29 | 37.37 | 37.23 | 37.31 | 111,654 | +0.26(+0.71%) |
Sep 01, 2021 | 37.09 | 37.17 | 37.03 | 37.05 | 33,140 | +0.24(+0.64%) |
Aug 31, 2021 | 36.77 | 36.87 | 36.76 | 36.81 | 68,698 | +0.13(+0.36%) |
Aug 30, 2021 | 36.68 | 36.72 | 36.59 | 36.68 | 50,799 | +0.15(+0.41%) |
Aug 27, 2021 | 36.13 | 36.57 | 36.13 | 36.53 | 39,081 | +0.48(+1.34%) |
Aug 26, 2021 | 36.20 | 36.20 | 36.04 | 36.05 | 25,571 | -0.16(-0.44%) |
Aug 25, 2021 | 36.13 | 36.25 | 36.08 | 36.21 | 35,361 | +0.11(+0.31%) |
Aug 24, 2021 | 35.92 | 36.13 | 35.92 | 36.09 | 22,270 | +0.41(+1.15%) |
Aug 23, 2021 | 35.44 | 35.74 | 35.44 | 35.69 | 60,667 | +0.55(+1.56%) |
Aug 20, 2021 | 34.88 | 35.15 | 34.88 | 35.14 | 36,152 | -0.01(-0.03%) |
Aug 19, 2021 | 35.11 | 35.24 | 35.05 | 35.15 | 91,230 | -0.51(-1.44%) |
Aug 18, 2021 | 35.69 | 35.87 | 35.66 | 35.66 | 114,348 | +0.10(+0.29%) |
Aug 17, 2021 | 35.61 | 35.65 | 35.40 | 35.56 | 39,158 | -0.63(-1.75%) |
Aug 16, 2021 | 36.05 | 36.22 | 35.97 | 36.19 | 50,330 | -0.26(-0.71%) |
Aug 13, 2021 | 36.43 | 36.47 | 36.34 | 36.45 | 27,842 | +0.02(+0.05%) |
Aug 12, 2021 | 36.46 | 36.46 | 36.30 | 36.43 | 30,584 | -0.03(-0.08%) |
Aug 11, 2021 | 36.38 | 36.50 | 36.34 | 36.46 | 65,143 | +0.22(+0.60%) |
Aug 10, 2021 | 36.09 | 36.25 | 36.09 | 36.24 | 191,898 | +0.14(+0.39%) |
Aug 09, 2021 | 36.23 | 36.36 | 36.10 | 36.10 | 43,511 | -0.09(-0.25%) |
Aug 06, 2021 | 36.28 | 36.28 | 36.15 | 36.19 | 15,822 | -0.16(-0.45%) |
Aug 05, 2021 | 36.36 | 36.43 | 36.36 | 36.36 | 17,749 | +0.18(+0.49%) |
Aug 04, 2021 | 36.35 | 36.38 | 36.18 | 36.18 | 35,652 | -0.21(-0.59%) |
Aug 03, 2021 | 36.30 | 36.41 | 36.15 | 36.39 | 54,129 | +0.17(+0.46%) |
Aug 02, 2021 | 36.45 | 36.45 | 36.18 | 36.23 | 130,279 | +0.10(+0.28%) |
Jul 30, 2021 | 36.14 | 36.26 | 36.03 | 36.12 | 92,224 | -0.23(-0.64%) |
Jul 29, 2021 | 36.38 | 36.44 | 36.36 | 36.36 | 16,182 | +0.29(+0.81%) |
Jul 28, 2021 | 35.94 | 36.19 | 35.78 | 36.06 | 59,253 | +0.21(+0.58%) |
Jul 27, 2021 | 35.83 | 35.86 | 35.66 | 35.85 | 52,195 | -0.20(-0.57%) |
Jul 26, 2021 | 35.92 | 36.08 | 35.90 | 36.06 | 273,216 | +0.19(+0.52%) |
Jul 23, 2021 | 36.04 | 36.04 | 35.79 | 35.87 | 69,664 | +0.10(+0.29%) |
Jul 22, 2021 | 35.91 | 35.91 | 35.69 | 35.77 | 32,940 | +0.09(+0.26%) |
Jul 21, 2021 | 35.24 | 35.69 | 35.24 | 35.68 | 98,983 | +0.56(+1.59%) |
Jul 20, 2021 | 34.67 | 35.19 | 34.67 | 35.12 | 208,429 | +0.34(+0.99%) |
Jul 19, 2021 | 34.88 | 34.89 | 34.63 | 34.77 | 123,055 | -0.73(-2.07%) |
Jul 16, 2021 | 35.82 | 35.86 | 35.47 | 35.51 | 21,948 | -0.33(-0.93%) |
Jul 15, 2021 | 35.89 | 35.92 | 35.69 | 35.84 | 30,352 | -0.26(-0.72%) |
Jul 14, 2021 | 36.27 | 36.27 | 36.07 | 36.10 | 26,017 | +0.07(+0.21%) |
Jul 13, 2021 | 36.07 | 36.20 | 35.96 | 36.03 | 169,293 | -0.11(-0.30%) |
Jul 12, 2021 | 35.99 | 36.17 | 35.99 | 36.14 | 71,291 | +0.10(+0.27%) |
Jul 09, 2021 | 35.82 | 36.08 | 35.52 | 36.04 | 34,539 | +0.57(+1.60%) |
Jul 08, 2021 | 35.30 | 35.50 | 35.25 | 35.47 | 128,487 | -0.52(-1.45%) |
Jul 07, 2021 | 36.07 | 36.20 | 35.90 | 35.99 | 117,867 | -0.09(-0.26%) |
Jul 06, 2021 | 36.35 | 36.35 | 35.93 | 36.09 | 45,452 | -0.20(-0.54%) |
Jul 02, 2021 | 36.19 | 36.28 | 36.07 | 36.28 | 353,151 | +0.25(+0.70%) |