Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.56 | 34.70 | 34.39 | 34.37 | 3,565 | -0.09(-0.25%) |
Sep 29, 2021 | 34.75 | 34.75 | 34.46 | 34.46 | 871 | -0.19(-0.54%) |
Sep 28, 2021 | 35.55 | 35.55 | 34.64 | 34.64 | 13,327 | -1.09(-3.04%) |
Sep 27, 2021 | 35.88 | 35.88 | 35.72 | 35.73 | 1,438 | -0.22(-0.60%) |
Sep 24, 2021 | 35.94 | 35.95 | 35.94 | 35.95 | 1,219 | -0.08(-0.23%) |
Sep 23, 2021 | 35.52 | 36.07 | 35.52 | 36.03 | 678 | +0.51(+1.42%) |
Sep 22, 2021 | 35.59 | 35.63 | 35.53 | 35.53 | 1,015 | +0.34(+0.98%) |
Sep 21, 2021 | 35.26 | 35.37 | 35.26 | 35.18 | 1,259 | +0.22(+0.64%) |
Sep 20, 2021 | 35.17 | 35.28 | 34.56 | 34.96 | 3,156 | -0.86(-2.41%) |
Sep 17, 2021 | 35.73 | 35.82 | 35.73 | 35.82 | 1,443 | -0.05(-0.14%) |
Sep 16, 2021 | 35.68 | 35.87 | 35.56 | 35.87 | 5,532 | +0.16(+0.45%) |
Sep 15, 2021 | 35.43 | 35.71 | 35.43 | 35.71 | 1,276 | +0.25(+0.71%) |
Sep 14, 2021 | 35.91 | 35.91 | 35.44 | 35.46 | 6,539 | -0.19(-0.53%) |
Sep 13, 2021 | 35.60 | 35.73 | 35.53 | 35.65 | 1,607 | -0.10(-0.28%) |
Sep 10, 2021 | 35.98 | 36.21 | 35.75 | 35.75 | 9,810 | -0.22(-0.61%) |
Sep 09, 2021 | 35.96 | 36.13 | 35.96 | 35.97 | 744 | +0.01(+0.03%) |
Sep 08, 2021 | 36.37 | 36.37 | 35.93 | 35.96 | 1,322 | -0.24(-0.65%) |
Sep 07, 2021 | 36.49 | 36.49 | 36.20 | 36.20 | 1,261 | -0.33(-0.92%) |
Sep 03, 2021 | 36.55 | 36.67 | 36.45 | 36.53 | 9,059 | +0.15(+0.41%) |
Sep 02, 2021 | 36.39 | 36.40 | 36.31 | 36.38 | 1,815 | +0.03(+0.09%) |
Sep 01, 2021 | 36.22 | 36.47 | 36.22 | 36.35 | 3,740 | +0.25(+0.68%) |
Aug 31, 2021 | 36.29 | 36.29 | 36.10 | 36.10 | 320 | -0.18(-0.49%) |
Aug 30, 2021 | 36.34 | 36.34 | 36.27 | 36.28 | 2,484 | +0.25(+0.70%) |
Aug 27, 2021 | 36.05 | 36.10 | 36.03 | 36.03 | 3,019 | +0.41(+1.14%) |
Aug 26, 2021 | 35.70 | 35.70 | 35.63 | 35.63 | 855 | -0.24(-0.68%) |
Aug 25, 2021 | 35.87 | 35.90 | 35.78 | 35.87 | 2,647 | +0.23(+0.66%) |
Aug 24, 2021 | 35.54 | 35.64 | 35.54 | 35.64 | 190 | +0.30(+0.86%) |
Aug 23, 2021 | 35.22 | 35.33 | 35.22 | 35.33 | 298 | +0.52(+1.49%) |
Aug 20, 2021 | 34.58 | 34.82 | 34.55 | 34.81 | 4,392 | +0.47(+1.36%) |
Aug 19, 2021 | 34.54 | 34.56 | 34.35 | 34.35 | 2,515 | -0.23(-0.66%) |
Aug 18, 2021 | 34.57 | 34.57 | 34.57 | 34.57 | 118 | -0.16(-0.46%) |
Aug 17, 2021 | 34.63 | 34.82 | 34.50 | 34.73 | 2,558 | -0.30(-0.84%) |
Aug 16, 2021 | 35.31 | 35.31 | 34.85 | 35.03 | 1,282 | -0.31(-0.87%) |
Aug 13, 2021 | 35.35 | 35.38 | 35.34 | 35.34 | 3,768 | -0.05(-0.13%) |
Aug 12, 2021 | 35.27 | 35.38 | 35.26 | 35.38 | 709 | +0.23(+0.67%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.00 | 35.15 | 2,282 | -0.08(-0.24%) |
Aug 10, 2021 | 35.75 | 35.79 | 35.23 | 35.23 | 6,366 | -0.38(-1.06%) |
Aug 09, 2021 | 35.68 | 35.68 | 35.61 | 35.61 | 253 | +0.13(+0.37%) |
Aug 06, 2021 | 35.62 | 35.66 | 35.48 | 35.48 | 2,935 | -0.20(-0.57%) |
Aug 05, 2021 | 35.73 | 35.73 | 35.64 | 35.68 | 361 | +0.40(+1.14%) |
Aug 04, 2021 | 35.36 | 35.36 | 35.20 | 35.28 | 562 | +0.30(+0.86%) |
Aug 03, 2021 | 35.04 | 35.08 | 34.83 | 34.98 | 9,159 | -0.21(-0.60%) |
Aug 02, 2021 | 35.15 | 35.32 | 35.15 | 35.19 | 1,017 | +0.10(+0.28%) |
Jul 30, 2021 | 35.27 | 35.27 | 35.09 | 35.09 | 1,390 | -0.32(-0.91%) |
Jul 29, 2021 | 35.41 | 35.41 | 35.41 | 35.41 | 233 | -0.01(-0.02%) |
Jul 28, 2021 | 35.30 | 35.42 | 35.30 | 35.42 | 36,856 | +0.36(+1.03%) |
Jul 27, 2021 | 34.98 | 35.06 | 34.98 | 35.06 | 651 | -0.32(-0.90%) |
Jul 26, 2021 | 35.81 | 35.81 | 35.30 | 35.38 | 1,481 | -0.05(-0.13%) |
Jul 23, 2021 | 35.43 | 35.43 | 35.43 | 35.43 | 251 | +0.35(+0.99%) |
Jul 22, 2021 | 35.02 | 35.08 | 34.90 | 35.08 | 1,980 | +0.12(+0.36%) |
Jul 21, 2021 | 34.90 | 34.96 | 34.90 | 34.96 | 296 | +0.29(+0.82%) |
Jul 20, 2021 | 34.39 | 34.67 | 34.39 | 34.67 | 1,042 | +1.04(+3.09%) |
Jul 19, 2021 | 33.66 | 33.66 | 33.33 | 33.63 | 2,396 | -0.31(-0.92%) |
Jul 16, 2021 | 34.21 | 34.21 | 33.94 | 33.94 | 861 | -0.22(-0.64%) |
Jul 15, 2021 | 34.55 | 34.61 | 34.00 | 34.16 | 4,257 | -0.24(-0.69%) |
Jul 14, 2021 | 34.61 | 34.61 | 34.39 | 34.39 | 2,059 | -0.50(-1.44%) |
Jul 13, 2021 | 35.15 | 35.15 | 34.90 | 34.90 | 315 | -0.39(-1.11%) |
Jul 12, 2021 | 35.26 | 35.35 | 35.26 | 35.29 | 2,752 | -0.02(-0.07%) |
Jul 09, 2021 | 34.97 | 35.31 | 34.97 | 35.31 | 1,851 | +0.44(+1.27%) |
Jul 08, 2021 | 35.00 | 35.00 | 34.50 | 34.87 | 2,349 | -0.43(-1.22%) |
Jul 07, 2021 | 35.57 | 35.57 | 35.14 | 35.30 | 15,228 | -0.21(-0.59%) |
Jul 06, 2021 | 35.51 | 35.51 | 35.27 | 35.51 | 2,905 | +0.05(+0.14%) |
Jul 02, 2021 | 35.31 | 35.47 | 35.28 | 35.46 | 2,127 | +0.19(+0.54%) |