Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.61 | 33.61 | 32.93 | 32.96 | 32,472 | -0.49(-1.48%) |
Sep 29, 2021 | 33.20 | 33.58 | 33.17 | 33.46 | 12,421 | +0.27(+0.80%) |
Sep 28, 2021 | 33.36 | 33.36 | 33.07 | 33.19 | 11,397 | -0.21(-0.63%) |
Sep 27, 2021 | 33.50 | 33.68 | 33.39 | 33.40 | 9,286 | -0.04(-0.11%) |
Sep 24, 2021 | 33.44 | 33.59 | 33.43 | 33.44 | 12,569 | -0.05(-0.16%) |
Sep 23, 2021 | 33.45 | 33.63 | 33.45 | 33.50 | 33,607 | +0.18(+0.55%) |
Sep 22, 2021 | 33.37 | 33.51 | 33.29 | 33.31 | 14,199 | +0.13(+0.38%) |
Sep 21, 2021 | 33.43 | 33.50 | 33.15 | 33.19 | 24,258 | -0.09(-0.27%) |
Sep 20, 2021 | 33.27 | 33.47 | 33.03 | 33.28 | 29,840 | -0.26(-0.76%) |
Sep 17, 2021 | 33.74 | 33.75 | 33.53 | 33.53 | 100,820 | -0.31(-0.92%) |
Sep 16, 2021 | 34.01 | 34.01 | 33.69 | 33.84 | 51,895 | -0.17(-0.51%) |
Sep 15, 2021 | 33.82 | 34.11 | 33.81 | 34.02 | 23,479 | +0.20(+0.60%) |
Sep 14, 2021 | 34.16 | 34.16 | 33.80 | 33.82 | 28,320 | -0.22(-0.65%) |
Sep 13, 2021 | 34.16 | 34.22 | 33.95 | 34.04 | 80,809 | +0.03(+0.08%) |
Sep 10, 2021 | 34.39 | 34.39 | 34.01 | 34.01 | 15,050 | -0.38(-1.12%) |
Sep 09, 2021 | 34.59 | 34.59 | 34.38 | 34.39 | 17,060 | -0.27(-0.79%) |
Sep 08, 2021 | 34.48 | 34.70 | 34.48 | 34.67 | 28,599 | +0.21(+0.61%) |
Sep 07, 2021 | 34.92 | 34.92 | 34.44 | 34.46 | 13,767 | -0.46(-1.31%) |
Sep 03, 2021 | 34.96 | 35.02 | 34.88 | 34.92 | 20,022 | -0.05(-0.13%) |
Sep 02, 2021 | 34.88 | 34.97 | 34.88 | 34.96 | 77,928 | +0.19(+0.55%) |
Sep 01, 2021 | 34.70 | 34.79 | 34.61 | 34.77 | 22,185 | +0.11(+0.32%) |
Aug 31, 2021 | 34.60 | 34.70 | 34.51 | 34.66 | 27,850 | +0.05(+0.16%) |
Aug 30, 2021 | 34.60 | 34.63 | 34.47 | 34.60 | 25,738 | +0.08(+0.24%) |
Aug 27, 2021 | 34.46 | 34.59 | 34.46 | 34.52 | 27,697 | +0.12(+0.34%) |
Aug 26, 2021 | 34.56 | 34.56 | 34.37 | 34.40 | 83,237 | -0.18(-0.53%) |
Aug 25, 2021 | 34.52 | 34.66 | 34.48 | 34.59 | 35,706 | +0.04(+0.11%) |
Aug 24, 2021 | 34.83 | 34.83 | 34.54 | 34.55 | 23,438 | -0.31(-0.90%) |
Aug 23, 2021 | 35.00 | 35.00 | 34.85 | 34.86 | 37,063 | -0.05(-0.13%) |
Aug 20, 2021 | 34.73 | 34.94 | 34.60 | 34.91 | 46,834 | +0.23(+0.67%) |
Aug 19, 2021 | 34.47 | 34.78 | 34.47 | 34.67 | 22,988 | +0.05(+0.15%) |
Aug 18, 2021 | 35.03 | 35.03 | 34.62 | 34.62 | 50,182 | -0.41(-1.18%) |
Aug 17, 2021 | 34.92 | 35.03 | 34.80 | 35.03 | 37,911 | +0.09(+0.26%) |
Aug 16, 2021 | 34.80 | 34.96 | 34.69 | 34.94 | 18,357 | +0.17(+0.49%) |
Aug 13, 2021 | 34.59 | 34.77 | 34.59 | 34.77 | 11,357 | +0.20(+0.58%) |
Aug 12, 2021 | 34.61 | 34.61 | 34.47 | 34.57 | 18,432 | -0.03(-0.09%) |
Aug 11, 2021 | 34.41 | 34.60 | 34.41 | 34.60 | 30,825 | +0.21(+0.61%) |
Aug 10, 2021 | 34.26 | 34.40 | 34.16 | 34.39 | 78,575 | +0.24(+0.70%) |
Aug 09, 2021 | 34.16 | 34.22 | 34.07 | 34.16 | 42,032 | +0.05(+0.16%) |
Aug 06, 2021 | 34.15 | 34.23 | 34.09 | 34.10 | 20,366 | +0.05(+0.13%) |
Aug 05, 2021 | 33.99 | 34.06 | 33.94 | 34.05 | 34,553 | +0.15(+0.43%) |
Aug 04, 2021 | 34.02 | 34.09 | 33.85 | 33.91 | 25,509 | -0.32(-0.93%) |
Aug 03, 2021 | 34.04 | 34.25 | 33.85 | 34.23 | 40,717 | +0.19(+0.56%) |
Aug 02, 2021 | 34.17 | 34.18 | 34.02 | 34.04 | 92,143 | +0.05(+0.13%) |
Jul 30, 2021 | 33.96 | 34.24 | 33.96 | 33.99 | 24,399 | -0.08(-0.24%) |
Jul 29, 2021 | 34.12 | 34.20 | 34.07 | 34.07 | 23,933 | +0.08(+0.24%) |
Jul 28, 2021 | 34.08 | 34.12 | 33.90 | 33.99 | 36,910 | -0.10(-0.29%) |
Jul 27, 2021 | 33.87 | 34.11 | 33.86 | 34.09 | 37,634 | +0.15(+0.46%) |
Jul 26, 2021 | 33.84 | 33.94 | 33.79 | 33.94 | 25,876 | +0.08(+0.24%) |
Jul 23, 2021 | 33.58 | 33.89 | 33.58 | 33.85 | 41,666 | +0.38(+1.14%) |
Jul 22, 2021 | 33.55 | 33.55 | 33.37 | 33.47 | 36,324 | -0.10(-0.30%) |
Jul 21, 2021 | 33.69 | 33.79 | 33.57 | 33.57 | 63,597 | -0.05(-0.14%) |
Jul 20, 2021 | 33.43 | 33.86 | 33.43 | 33.62 | 155,392 | +0.23(+0.68%) |
Jul 19, 2021 | 33.49 | 33.61 | 33.09 | 33.39 | 100,968 | -0.34(-1.02%) |
Jul 16, 2021 | 33.80 | 33.88 | 33.73 | 33.73 | 29,355 | +0.02(+0.05%) |
Jul 15, 2021 | 33.53 | 33.74 | 33.53 | 33.72 | 25,019 | +0.08(+0.24%) |
Jul 14, 2021 | 33.47 | 33.68 | 33.47 | 33.64 | 30,608 | +0.22(+0.65%) |
Jul 13, 2021 | 33.55 | 33.64 | 33.37 | 33.42 | 24,228 | -0.21(-0.62%) |
Jul 12, 2021 | 33.41 | 33.68 | 33.41 | 33.63 | 23,092 | +0.05(+0.16%) |
Jul 09, 2021 | 33.42 | 33.61 | 33.42 | 33.57 | 17,501 | +0.32(+0.96%) |
Jul 08, 2021 | 33.27 | 33.38 | 33.21 | 33.25 | 23,451 | -0.21(-0.63%) |
Jul 07, 2021 | 33.26 | 33.47 | 33.26 | 33.46 | 39,167 | +0.23(+0.69%) |
Jul 06, 2021 | 33.21 | 33.26 | 32.96 | 33.24 | 19,173 | -0.15(-0.46%) |
Jul 02, 2021 | 33.34 | 33.46 | 33.30 | 33.39 | 42,879 | +0.07(+0.22%) |