Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.59 | 36.73 | 36.19 | 36.18 | 542,738 | -0.33(-0.90%) |
Sep 29, 2021 | 36.63 | 36.63 | 36.37 | 36.51 | 341,749 | -0.01(-0.03%) |
Sep 28, 2021 | 36.97 | 37.06 | 36.48 | 36.52 | 757,331 | -0.53(-1.43%) |
Sep 27, 2021 | 36.71 | 37.28 | 36.71 | 37.05 | 488,346 | +0.32(+0.87%) |
Sep 24, 2021 | 36.77 | 36.90 | 36.68 | 36.73 | 307,946 | -0.25(-0.68%) |
Sep 23, 2021 | 36.84 | 37.19 | 36.84 | 36.98 | 418,345 | +0.13(+0.35%) |
Sep 22, 2021 | 36.45 | 37.08 | 36.45 | 36.85 | 335,680 | +0.52(+1.43%) |
Sep 21, 2021 | 36.26 | 36.61 | 36.26 | 36.33 | 490,207 | +0.18(+0.50%) |
Sep 20, 2021 | 36.00 | 36.28 | 35.81 | 36.15 | 525,973 | -0.31(-0.85%) |
Sep 17, 2021 | 36.45 | 36.66 | 36.41 | 36.46 | 288,895 | -0.01(-0.01%) |
Sep 16, 2021 | 36.60 | 36.68 | 36.42 | 36.47 | 311,374 | -0.01(-0.04%) |
Sep 15, 2021 | 36.28 | 36.55 | 36.25 | 36.48 | 254,623 | +0.18(+0.50%) |
Sep 14, 2021 | 36.56 | 36.59 | 36.23 | 36.30 | 248,968 | -0.16(-0.44%) |
Sep 13, 2021 | 36.30 | 36.53 | 36.03 | 36.46 | 339,160 | +0.41(+1.14%) |
Sep 10, 2021 | 36.56 | 36.56 | 36.02 | 36.05 | 505,484 | -0.45(-1.23%) |
Sep 09, 2021 | 36.35 | 36.80 | 36.29 | 36.50 | 269,268 | +0.11(+0.30%) |
Sep 08, 2021 | 36.60 | 36.80 | 36.29 | 36.39 | 442,947 | -0.27(-0.74%) |
Sep 07, 2021 | 37.06 | 37.19 | 36.63 | 36.66 | 666,316 | -0.42(-1.13%) |
Sep 03, 2021 | 37.26 | 37.26 | 36.88 | 37.08 | 337,323 | -0.17(-0.46%) |
Sep 02, 2021 | 37.36 | 37.43 | 37.15 | 37.25 | 253,055 | -0.10(-0.27%) |
Sep 01, 2021 | 37.30 | 37.49 | 37.05 | 37.35 | 961,197 | +0.21(+0.57%) |
Aug 31, 2021 | 36.96 | 37.38 | 36.96 | 37.14 | 398,469 | +0.13(+0.35%) |
Aug 30, 2021 | 37.21 | 37.26 | 36.89 | 37.01 | 438,248 | -0.17(-0.46%) |
Aug 27, 2021 | 36.63 | 37.33 | 36.63 | 37.18 | 560,345 | +0.62(+1.70%) |
Aug 26, 2021 | 36.99 | 37.05 | 36.56 | 36.56 | 727,181 | -0.39(-1.06%) |
Aug 25, 2021 | 36.82 | 37.17 | 36.64 | 36.95 | 462,722 | +0.14(+0.38%) |
Aug 24, 2021 | 36.47 | 36.90 | 36.47 | 36.81 | 472,149 | +0.45(+1.24%) |
Aug 23, 2021 | 36.13 | 36.47 | 36.13 | 36.36 | 488,415 | +0.35(+0.97%) |
Aug 20, 2021 | 35.42 | 36.05 | 35.22 | 36.01 | 503,212 | +0.55(+1.55%) |
Aug 19, 2021 | 35.71 | 35.81 | 35.16 | 35.46 | 892,673 | -0.50(-1.39%) |
Aug 18, 2021 | 36.14 | 36.41 | 35.96 | 35.96 | 588,383 | -0.27(-0.75%) |
Aug 17, 2021 | 36.17 | 36.28 | 35.88 | 36.23 | 676,183 | -0.17(-0.47%) |
Aug 16, 2021 | 36.56 | 36.56 | 36.13 | 36.40 | 427,567 | -0.19(-0.52%) |
Aug 13, 2021 | 36.49 | 36.73 | 36.49 | 36.59 | 354,582 | +0.12(+0.33%) |
Aug 12, 2021 | 36.43 | 36.56 | 36.19 | 36.47 | 332,374 | -0.01(-0.03%) |
Aug 11, 2021 | 36.36 | 36.49 | 36.05 | 36.48 | 504,410 | +0.18(+0.50%) |
Aug 10, 2021 | 36.11 | 36.41 | 35.87 | 36.30 | 475,311 | +0.26(+0.72%) |
Aug 09, 2021 | 36.30 | 36.30 | 35.87 | 36.04 | 304,499 | -0.24(-0.66%) |
Aug 06, 2021 | 36.36 | 36.62 | 36.12 | 36.28 | 384,993 | +0.13(+0.36%) |
Aug 05, 2021 | 35.60 | 36.24 | 35.60 | 36.15 | 364,607 | +0.48(+1.35%) |
Aug 04, 2021 | 35.89 | 36.01 | 35.53 | 35.67 | 1,184,171 | -0.38(-1.05%) |
Aug 03, 2021 | 36.01 | 36.06 | 35.35 | 36.05 | 616,797 | +0.09(+0.25%) |
Aug 02, 2021 | 36.25 | 36.76 | 35.91 | 35.96 | 674,103 | -0.22(-0.61%) |
Jul 30, 2021 | 36.56 | 36.95 | 36.09 | 36.18 | 523,030 | -0.47(-1.28%) |
Jul 29, 2021 | 36.22 | 36.82 | 36.22 | 36.65 | 424,733 | +0.54(+1.50%) |
Jul 28, 2021 | 35.97 | 36.33 | 35.69 | 36.11 | 686,073 | +0.12(+0.33%) |
Jul 27, 2021 | 35.94 | 35.99 | 35.42 | 35.99 | 892,350 | -0.14(-0.39%) |
Jul 26, 2021 | 35.69 | 36.37 | 35.69 | 36.13 | 513,477 | +0.36(+1.01%) |
Jul 23, 2021 | 35.94 | 36.12 | 35.62 | 35.77 | 1,023,689 | -0.04(-0.11%) |
Jul 22, 2021 | 36.40 | 36.41 | 35.64 | 35.81 | 578,764 | -0.64(-1.76%) |
Jul 21, 2021 | 36.07 | 36.72 | 36.07 | 36.45 | 627,754 | +0.54(+1.50%) |
Jul 20, 2021 | 35.05 | 36.13 | 34.93 | 35.91 | 834,303 | +0.96(+2.75%) |
Jul 19, 2021 | 35.17 | 35.19 | 34.36 | 34.95 | 1,447,216 | -0.84(-2.35%) |
Jul 16, 2021 | 36.04 | 36.31 | 35.55 | 35.79 | 457,901 | -0.06(-0.17%) |
Jul 15, 2021 | 35.55 | 36.12 | 35.31 | 35.85 | 551,462 | +0.19(+0.53%) |
Jul 14, 2021 | 36.24 | 36.57 | 35.56 | 35.66 | 612,517 | -0.51(-1.41%) |
Jul 13, 2021 | 37.27 | 37.27 | 36.13 | 36.17 | 575,045 | -1.17(-3.13%) |
Jul 12, 2021 | 37.02 | 37.43 | 36.82 | 37.34 | 310,946 | +0.22(+0.59%) |
Jul 09, 2021 | 36.23 | 37.13 | 36.23 | 37.12 | 727,083 | +1.13(+3.14%) |
Jul 08, 2021 | 36.00 | 36.41 | 35.40 | 35.99 | 624,557 | -0.47(-1.29%) |
Jul 07, 2021 | 36.75 | 36.85 | 36.31 | 36.46 | 508,971 | -0.38(-1.03%) |
Jul 06, 2021 | 37.09 | 37.19 | 36.53 | 36.84 | 402,148 | -0.22(-0.59%) |
Jul 02, 2021 | 37.40 | 37.42 | 36.98 | 37.06 | 347,528 | -0.24(-0.64%) |