Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.92 | 34.98 | 34.68 | 34.83 | 45,219 | +0.06(+0.19%) |
Sep 29, 2021 | 35.03 | 35.03 | 34.77 | 34.77 | 18,191 | -0.18(-0.53%) |
Sep 28, 2021 | 35.22 | 35.23 | 34.95 | 34.95 | 11,743 | -0.78(-2.17%) |
Sep 27, 2021 | 35.70 | 35.78 | 35.67 | 35.73 | 22,341 | -0.10(-0.27%) |
Sep 24, 2021 | 35.75 | 35.84 | 35.70 | 35.83 | 7,102 | -0.27(-0.76%) |
Sep 23, 2021 | 36.16 | 36.20 | 36.08 | 36.10 | 17,194 | +0.39(+1.10%) |
Sep 22, 2021 | 35.65 | 35.95 | 35.65 | 35.70 | 13,463 | +0.13(+0.36%) |
Sep 21, 2021 | 35.65 | 35.66 | 35.63 | 35.58 | 12,275 | +0.28(+0.78%) |
Sep 20, 2021 | 35.35 | 35.44 | 35.17 | 35.30 | 15,606 | -0.73(-2.02%) |
Sep 17, 2021 | 36.27 | 36.27 | 35.95 | 36.03 | 12,394 | -0.40(-1.09%) |
Sep 16, 2021 | 36.24 | 36.43 | 36.18 | 36.43 | 13,342 | -0.01(-0.03%) |
Sep 15, 2021 | 36.27 | 36.44 | 36.20 | 36.43 | 17,099 | +0.06(+0.18%) |
Sep 14, 2021 | 36.67 | 36.67 | 36.32 | 36.37 | 5,889 | -0.20(-0.56%) |
Sep 13, 2021 | 36.55 | 36.59 | 36.40 | 36.57 | 20,800 | +0.39(+1.08%) |
Sep 10, 2021 | 36.59 | 36.59 | 36.18 | 36.18 | 9,010 | -0.14(-0.39%) |
Sep 09, 2021 | 36.26 | 36.38 | 36.26 | 36.32 | 11,544 | +0.00(+0.00%) |
Sep 08, 2021 | 36.43 | 36.45 | 36.23 | 36.32 | 26,211 | -0.26(-0.71%) |
Sep 07, 2021 | 36.61 | 36.65 | 36.55 | 36.58 | 7,120 | -0.18(-0.50%) |
Sep 03, 2021 | 36.53 | 36.77 | 36.53 | 36.77 | 15,841 | +0.30(+0.81%) |
Sep 02, 2021 | 36.41 | 36.50 | 36.40 | 36.47 | 63,452 | +0.16(+0.44%) |
Sep 01, 2021 | 36.24 | 36.39 | 36.24 | 36.31 | 18,050 | +0.40(+1.10%) |
Aug 31, 2021 | 35.99 | 36.05 | 35.92 | 35.92 | 21,346 | +0.01(+0.03%) |
Aug 30, 2021 | 35.91 | 35.99 | 35.85 | 35.91 | 11,772 | +0.07(+0.19%) |
Aug 27, 2021 | 35.43 | 35.90 | 35.43 | 35.84 | 24,784 | +0.42(+1.18%) |
Aug 26, 2021 | 35.49 | 35.57 | 35.39 | 35.42 | 11,435 | -0.21(-0.58%) |
Aug 25, 2021 | 35.58 | 35.66 | 35.49 | 35.63 | 10,661 | +0.08(+0.23%) |
Aug 24, 2021 | 35.42 | 35.59 | 35.42 | 35.55 | 14,085 | +0.26(+0.75%) |
Aug 23, 2021 | 35.11 | 35.30 | 35.11 | 35.29 | 8,891 | +0.43(+1.23%) |
Aug 20, 2021 | 34.59 | 34.88 | 34.59 | 34.86 | 12,520 | +0.02(+0.05%) |
Aug 19, 2021 | 34.80 | 34.92 | 34.75 | 34.84 | 24,741 | -0.47(-1.33%) |
Aug 18, 2021 | 35.36 | 35.51 | 35.30 | 35.31 | 16,025 | +0.09(+0.26%) |
Aug 17, 2021 | 35.28 | 35.28 | 35.11 | 35.22 | 12,105 | -0.49(-1.37%) |
Aug 16, 2021 | 35.67 | 35.73 | 35.55 | 35.71 | 12,293 | -0.20(-0.57%) |
Aug 13, 2021 | 35.85 | 35.91 | 35.81 | 35.91 | 9,867 | +0.19(+0.54%) |
Aug 12, 2021 | 35.79 | 35.79 | 35.67 | 35.71 | 26,298 | -0.13(-0.36%) |
Aug 11, 2021 | 35.77 | 35.85 | 35.69 | 35.84 | 14,887 | +0.27(+0.75%) |
Aug 10, 2021 | 35.50 | 35.58 | 35.48 | 35.58 | 7,244 | +0.08(+0.23%) |
Aug 09, 2021 | 35.59 | 35.59 | 35.44 | 35.49 | 20,878 | -0.10(-0.29%) |
Aug 06, 2021 | 35.73 | 35.73 | 35.56 | 35.59 | 13,702 | -0.29(-0.80%) |
Aug 05, 2021 | 35.83 | 35.92 | 35.81 | 35.88 | 18,869 | +0.20(+0.56%) |
Aug 04, 2021 | 35.88 | 35.88 | 35.68 | 35.68 | 26,438 | -0.13(-0.35%) |
Aug 03, 2021 | 35.74 | 35.83 | 35.56 | 35.81 | 21,025 | +0.12(+0.34%) |
Aug 02, 2021 | 35.80 | 35.85 | 35.65 | 35.69 | 12,101 | +0.20(+0.57%) |
Jul 30, 2021 | 35.56 | 35.56 | 35.47 | 35.48 | 6,674 | -0.29(-0.80%) |
Jul 29, 2021 | 35.78 | 35.83 | 35.72 | 35.77 | 25,690 | +0.23(+0.66%) |
Jul 28, 2021 | 35.45 | 35.60 | 35.37 | 35.54 | 15,930 | +0.21(+0.59%) |
Jul 27, 2021 | 35.38 | 35.38 | 35.15 | 35.33 | 21,249 | -0.17(-0.47%) |
Jul 26, 2021 | 35.34 | 35.49 | 35.34 | 35.49 | 20,567 | +0.14(+0.39%) |
Jul 23, 2021 | 35.36 | 35.36 | 35.19 | 35.35 | 34,257 | +0.22(+0.62%) |
Jul 22, 2021 | 35.33 | 35.33 | 35.06 | 35.14 | 23,262 | +0.05(+0.14%) |
Jul 21, 2021 | 34.80 | 35.11 | 34.80 | 35.09 | 17,797 | +0.49(+1.41%) |
Jul 20, 2021 | 34.21 | 34.62 | 34.21 | 34.60 | 26,355 | +0.39(+1.14%) |
Jul 19, 2021 | 34.49 | 34.49 | 34.11 | 34.21 | 192,487 | -0.82(-2.35%) |
Jul 16, 2021 | 35.35 | 35.35 | 35.01 | 35.03 | 22,207 | -0.30(-0.86%) |
Jul 15, 2021 | 35.36 | 35.45 | 35.19 | 35.34 | 16,908 | -0.28(-0.78%) |
Jul 14, 2021 | 35.70 | 35.70 | 35.53 | 35.61 | 12,088 | +0.14(+0.39%) |
Jul 13, 2021 | 35.61 | 35.65 | 35.47 | 35.47 | 11,224 | -0.21(-0.58%) |
Jul 12, 2021 | 35.59 | 35.77 | 35.54 | 35.68 | 15,709 | +0.10(+0.27%) |
Jul 09, 2021 | 35.40 | 35.59 | 35.40 | 35.59 | 12,568 | +0.52(+1.47%) |
Jul 08, 2021 | 34.97 | 35.09 | 34.85 | 35.07 | 82,570 | -0.48(-1.35%) |
Jul 07, 2021 | 35.63 | 35.65 | 35.47 | 35.55 | 10,832 | -0.02(-0.05%) |
Jul 06, 2021 | 35.82 | 35.82 | 35.39 | 35.57 | 35,109 | -0.14(-0.39%) |
Jul 02, 2021 | 35.61 | 35.72 | 35.49 | 35.71 | 8,861 | +0.29(+0.81%) |