Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.04 | 35.43 | 35.04 | 35.16 | 6,691 | +0.14(+0.40%) |
Sep 29, 2021 | 35.82 | 35.82 | 35.04 | 35.02 | 5,259 | -0.66(-1.85%) |
Sep 28, 2021 | 36.53 | 36.53 | 35.68 | 35.68 | 7,344 | -1.53(-4.11%) |
Sep 27, 2021 | 37.46 | 37.46 | 37.07 | 37.21 | 2,259 | -0.50(-1.33%) |
Sep 24, 2021 | 37.64 | 37.71 | 37.56 | 37.71 | 1,741 | -0.20(-0.53%) |
Sep 23, 2021 | 37.66 | 38.00 | 37.66 | 37.91 | 7,111 | +0.43(+1.15%) |
Sep 22, 2021 | 37.09 | 37.53 | 37.09 | 37.48 | 5,793 | +0.54(+1.45%) |
Sep 21, 2021 | 36.78 | 36.95 | 36.78 | 36.94 | 2,403 | +0.43(+1.19%) |
Sep 20, 2021 | 36.57 | 36.77 | 36.12 | 36.51 | 2,285 | -1.16(-3.08%) |
Sep 17, 2021 | 37.82 | 37.90 | 37.62 | 37.67 | 2,522 | -0.14(-0.37%) |
Sep 16, 2021 | 37.58 | 37.81 | 37.58 | 37.81 | 941 | +0.17(+0.45%) |
Sep 15, 2021 | 37.20 | 37.64 | 37.20 | 37.64 | 1,228 | +0.24(+0.63%) |
Sep 14, 2021 | 37.45 | 37.56 | 37.32 | 37.40 | 6,939 | +0.24(+0.64%) |
Sep 13, 2021 | 37.13 | 37.16 | 37.00 | 37.16 | 864 | -0.37(-0.99%) |
Sep 10, 2021 | 38.01 | 38.09 | 37.54 | 37.54 | 838 | -0.03(-0.08%) |
Sep 09, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 203 | +0.20(+0.53%) |
Sep 08, 2021 | 37.73 | 37.73 | 37.36 | 37.37 | 4,279 | -0.82(-2.14%) |
Sep 07, 2021 | 38.23 | 38.29 | 38.18 | 38.19 | 2,434 | -0.04(-0.11%) |
Sep 03, 2021 | 37.67 | 38.23 | 37.67 | 38.23 | 822 | +0.40(+1.07%) |
Sep 02, 2021 | 37.97 | 37.97 | 37.82 | 37.83 | 1,174 | +0.28(+0.74%) |
Sep 01, 2021 | 37.45 | 37.69 | 37.45 | 37.55 | 2,513 | +0.40(+1.07%) |
Aug 31, 2021 | 37.12 | 37.15 | 37.12 | 37.15 | 1,117 | +0.07(+0.20%) |
Aug 30, 2021 | 37.08 | 37.08 | 37.00 | 37.08 | 2,105 | +0.22(+0.59%) |
Aug 27, 2021 | 36.28 | 36.91 | 36.28 | 36.86 | 2,912 | +0.69(+1.91%) |
Aug 26, 2021 | 36.48 | 36.54 | 36.17 | 36.17 | 468 | -0.48(-1.30%) |
Aug 25, 2021 | 36.48 | 36.65 | 36.48 | 36.65 | 5,826 | +0.13(+0.36%) |
Aug 24, 2021 | 36.29 | 36.54 | 36.28 | 36.52 | 2,264 | +0.56(+1.55%) |
Aug 23, 2021 | 35.38 | 35.99 | 35.38 | 35.96 | 1,824 | +0.96(+2.74%) |
Aug 20, 2021 | 34.79 | 35.00 | 34.79 | 35.00 | 1,645 | +0.37(+1.07%) |
Aug 19, 2021 | 34.66 | 34.66 | 34.63 | 34.63 | 619 | -0.02(-0.04%) |
Aug 18, 2021 | 34.68 | 34.97 | 34.65 | 34.65 | 3,475 | +0.06(+0.18%) |
Aug 17, 2021 | 34.84 | 34.84 | 34.52 | 34.58 | 1,619 | -0.67(-1.91%) |
Aug 16, 2021 | 35.28 | 35.30 | 35.19 | 35.26 | 9,245 | -0.67(-1.88%) |
Aug 13, 2021 | 35.95 | 36.07 | 35.91 | 35.93 | 3,985 | -0.28(-0.79%) |
Aug 12, 2021 | 36.13 | 36.22 | 36.13 | 36.22 | 1,277 | -0.07(-0.20%) |
Aug 11, 2021 | 36.27 | 36.29 | 36.05 | 36.29 | 2,796 | -0.16(-0.43%) |
Aug 10, 2021 | 36.68 | 36.68 | 36.45 | 36.45 | 7,235 | -0.30(-0.81%) |
Aug 09, 2021 | 36.72 | 36.78 | 36.72 | 36.74 | 3,414 | +0.06(+0.16%) |
Aug 06, 2021 | 36.80 | 36.80 | 36.68 | 36.68 | 671 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.17 | 36.96 | 37.15 | 3,169 | +0.40(+1.09%) |
Aug 04, 2021 | 36.68 | 36.75 | 36.67 | 36.75 | 43,878 | +0.28(+0.77%) |
Aug 03, 2021 | 36.84 | 36.84 | 36.34 | 36.47 | 2,750 | -0.08(-0.23%) |
Aug 02, 2021 | 36.49 | 36.83 | 36.49 | 36.55 | 4,203 | +0.24(+0.67%) |
Jul 30, 2021 | 36.43 | 36.47 | 36.29 | 36.31 | 10,530 | -0.35(-0.96%) |
Jul 29, 2021 | 36.55 | 36.80 | 36.55 | 36.66 | 6,851 | +0.30(+0.81%) |
Jul 28, 2021 | 35.66 | 36.42 | 35.66 | 36.36 | 7,725 | +0.70(+1.96%) |
Jul 27, 2021 | 35.44 | 35.66 | 35.18 | 35.66 | 8,443 | -0.75(-2.07%) |
Jul 26, 2021 | 35.16 | 36.46 | 35.16 | 36.42 | 4,685 | -0.30(-0.82%) |
Jul 23, 2021 | 36.36 | 36.72 | 36.33 | 36.72 | 1,823 | +0.42(+1.15%) |
Jul 22, 2021 | 36.20 | 36.31 | 36.20 | 36.30 | 491 | +0.24(+0.67%) |
Jul 21, 2021 | 35.71 | 36.06 | 35.43 | 36.06 | 2,873 | +0.36(+1.00%) |
Jul 20, 2021 | 35.20 | 35.80 | 35.20 | 35.70 | 7,248 | +0.79(+2.27%) |
Jul 19, 2021 | 34.37 | 34.93 | 34.37 | 34.91 | 13,140 | -0.25(-0.72%) |
Jul 16, 2021 | 35.42 | 35.42 | 35.16 | 35.16 | 293 | -0.20(-0.56%) |
Jul 15, 2021 | 35.46 | 35.63 | 35.16 | 35.36 | 31,832 | -0.58(-1.60%) |
Jul 14, 2021 | 36.37 | 36.58 | 35.93 | 35.94 | 29,338 | -0.33(-0.90%) |
Jul 13, 2021 | 36.53 | 36.55 | 36.27 | 36.27 | 2,478 | -0.30(-0.82%) |
Jul 12, 2021 | 36.43 | 36.57 | 36.43 | 36.56 | 1,556 | +0.12(+0.34%) |
Jul 09, 2021 | 35.99 | 36.44 | 35.99 | 36.44 | 5,613 | +0.57(+1.58%) |
Jul 08, 2021 | 35.62 | 35.89 | 35.41 | 35.87 | 18,566 | -0.54(-1.49%) |
Jul 07, 2021 | 37.01 | 37.01 | 36.42 | 36.42 | 4,010 | -0.36(-0.98%) |
Jul 06, 2021 | 36.89 | 36.89 | 36.45 | 36.78 | 3,109 | -0.20(-0.54%) |
Jul 02, 2021 | 36.95 | 36.99 | 36.91 | 36.98 | 6,427 | +0.18(+0.50%) |