Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.73 | 34.73 | 34.45 | 34.44 | 15,770 | -0.34(-0.97%) |
Sep 29, 2021 | 34.61 | 34.96 | 34.61 | 34.77 | 15,167 | +0.09(+0.25%) |
Sep 28, 2021 | 35.35 | 35.35 | 34.63 | 34.69 | 19,362 | -0.67(-1.88%) |
Sep 27, 2021 | 35.44 | 35.50 | 35.35 | 35.35 | 29,461 | -0.16(-0.45%) |
Sep 24, 2021 | 35.49 | 35.67 | 35.38 | 35.51 | 24,271 | -0.02(-0.05%) |
Sep 23, 2021 | 35.21 | 35.72 | 35.21 | 35.53 | 22,047 | +0.36(+1.01%) |
Sep 22, 2021 | 34.97 | 35.28 | 34.97 | 35.17 | 15,990 | +0.32(+0.91%) |
Sep 21, 2021 | 34.94 | 35.13 | 34.85 | 34.85 | 21,473 | +0.10(+0.30%) |
Sep 20, 2021 | 35.19 | 35.19 | 34.47 | 34.75 | 36,230 | -0.70(-1.96%) |
Sep 17, 2021 | 35.74 | 35.74 | 35.41 | 35.45 | 15,370 | -0.38(-1.07%) |
Sep 16, 2021 | 35.71 | 35.83 | 35.69 | 35.83 | 13,353 | -0.00(-0.01%) |
Sep 15, 2021 | 35.79 | 35.85 | 35.65 | 35.83 | 40,218 | +0.22(+0.61%) |
Sep 14, 2021 | 35.88 | 35.96 | 35.60 | 35.61 | 7,299 | -0.26(-0.74%) |
Sep 13, 2021 | 36.15 | 36.15 | 35.87 | 35.88 | 8,781 | -0.09(-0.24%) |
Sep 10, 2021 | 36.14 | 36.22 | 35.96 | 35.97 | 20,840 | -0.02(-0.07%) |
Sep 09, 2021 | 36.10 | 36.22 | 35.99 | 35.99 | 41,147 | -0.08(-0.22%) |
Sep 08, 2021 | 36.10 | 36.11 | 35.89 | 36.07 | 21,156 | +0.00(+0.00%) |
Sep 07, 2021 | 36.04 | 36.21 | 36.03 | 36.07 | 16,581 | -0.08(-0.22%) |
Sep 03, 2021 | 36.32 | 36.32 | 36.10 | 36.15 | 18,501 | -0.01(-0.02%) |
Sep 02, 2021 | 36.25 | 36.25 | 36.03 | 36.16 | 39,095 | +0.04(+0.11%) |
Sep 01, 2021 | 36.07 | 36.15 | 36.04 | 36.12 | 42,855 | +0.12(+0.33%) |
Aug 31, 2021 | 36.07 | 36.07 | 35.93 | 36.00 | 3,642 | +0.05(+0.13%) |
Aug 30, 2021 | 35.81 | 36.01 | 35.81 | 35.95 | 20,231 | +0.15(+0.42%) |
Aug 27, 2021 | 35.57 | 35.80 | 35.55 | 35.80 | 50,269 | +0.32(+0.90%) |
Aug 26, 2021 | 35.68 | 35.68 | 35.47 | 35.48 | 16,082 | -0.15(-0.43%) |
Aug 25, 2021 | 35.57 | 35.74 | 35.52 | 35.63 | 51,078 | +0.12(+0.34%) |
Aug 24, 2021 | 35.49 | 35.56 | 35.49 | 35.51 | 21,265 | +0.10(+0.29%) |
Aug 23, 2021 | 35.24 | 35.47 | 35.24 | 35.41 | 28,527 | +0.36(+1.03%) |
Aug 20, 2021 | 34.97 | 35.18 | 34.97 | 35.05 | 18,199 | +0.14(+0.39%) |
Aug 19, 2021 | 34.98 | 35.00 | 34.89 | 34.91 | 23,812 | -0.21(-0.59%) |
Aug 18, 2021 | 35.19 | 35.39 | 35.12 | 35.12 | 23,761 | -0.07(-0.20%) |
Aug 17, 2021 | 35.28 | 35.45 | 35.19 | 35.19 | 28,821 | -0.18(-0.52%) |
Aug 16, 2021 | 35.38 | 35.38 | 35.21 | 35.37 | 29,751 | -0.02(-0.05%) |
Aug 13, 2021 | 35.34 | 35.39 | 35.34 | 35.39 | 12,347 | +0.03(+0.09%) |
Aug 12, 2021 | 35.41 | 35.42 | 35.34 | 35.36 | 39,774 | -0.12(-0.34%) |
Aug 11, 2021 | 35.39 | 35.48 | 35.35 | 35.48 | 7,236 | +0.22(+0.61%) |
Aug 10, 2021 | 35.27 | 35.32 | 35.25 | 35.26 | 21,999 | +0.06(+0.18%) |
Aug 09, 2021 | 35.08 | 35.25 | 35.03 | 35.20 | 15,804 | +0.13(+0.36%) |
Aug 06, 2021 | 35.16 | 35.21 | 35.05 | 35.07 | 22,433 | +0.00(+0.00%) |
Aug 05, 2021 | 34.95 | 35.11 | 34.95 | 35.07 | 26,301 | +0.09(+0.25%) |
Aug 04, 2021 | 34.81 | 34.99 | 34.81 | 34.98 | 61,322 | +0.11(+0.32%) |
Aug 03, 2021 | 34.81 | 34.90 | 34.68 | 34.87 | 20,617 | +0.20(+0.58%) |
Aug 02, 2021 | 34.85 | 34.91 | 34.67 | 34.67 | 25,099 | -0.05(-0.14%) |
Jul 30, 2021 | 34.61 | 34.74 | 34.57 | 34.72 | 6,181 | -0.18(-0.50%) |
Jul 29, 2021 | 34.59 | 34.89 | 34.59 | 34.89 | 35,811 | +0.41(+1.18%) |
Jul 28, 2021 | 34.53 | 34.63 | 34.41 | 34.49 | 41,590 | +0.03(+0.09%) |
Jul 27, 2021 | 34.71 | 34.71 | 34.43 | 34.45 | 36,489 | -0.27(-0.78%) |
Jul 26, 2021 | 34.70 | 34.79 | 34.70 | 34.73 | 21,651 | +0.02(+0.05%) |
Jul 23, 2021 | 34.57 | 34.76 | 34.49 | 34.71 | 28,718 | +0.23(+0.67%) |
Jul 22, 2021 | 34.43 | 34.57 | 34.33 | 34.48 | 30,366 | +0.17(+0.49%) |
Jul 21, 2021 | 34.14 | 34.36 | 34.14 | 34.31 | 24,946 | +0.22(+0.66%) |
Jul 20, 2021 | 33.76 | 34.22 | 33.76 | 34.09 | 13,463 | +0.33(+0.97%) |
Jul 19, 2021 | 33.67 | 34.01 | 33.49 | 33.76 | 10,674 | -0.54(-1.59%) |
Jul 16, 2021 | 34.64 | 34.64 | 34.30 | 34.30 | 16,721 | -0.24(-0.69%) |
Jul 15, 2021 | 34.49 | 34.63 | 34.44 | 34.54 | 34,777 | +0.03(+0.09%) |
Jul 14, 2021 | 34.69 | 34.88 | 34.51 | 34.51 | 37,286 | +0.07(+0.21%) |
Jul 13, 2021 | 34.63 | 34.79 | 34.44 | 34.44 | 111,224 | -0.48(-1.37%) |
Jul 12, 2021 | 34.78 | 35.00 | 34.78 | 34.92 | 35,573 | +0.18(+0.53%) |
Jul 09, 2021 | 34.64 | 34.86 | 34.64 | 34.73 | 23,735 | +0.20(+0.58%) |
Jul 08, 2021 | 34.39 | 34.67 | 34.31 | 34.53 | 15,744 | -0.27(-0.78%) |
Jul 07, 2021 | 34.57 | 34.81 | 34.57 | 34.81 | 21,631 | +0.22(+0.62%) |
Jul 06, 2021 | 34.73 | 34.73 | 34.53 | 34.59 | 15,197 | -0.11(-0.32%) |
Jul 02, 2021 | 34.65 | 34.82 | 34.64 | 34.70 | 81,350 | +0.07(+0.21%) |