Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.22 | 34.22 | 34.12 | 34.16 | 6,205 | +0.09(+0.26%) |
Sep 29, 2021 | 34.21 | 34.21 | 34.07 | 34.07 | 1,885 | +0.03(+0.09%) |
Sep 28, 2021 | 34.54 | 34.55 | 34.04 | 34.04 | 13,410 | -0.67(-1.94%) |
Sep 27, 2021 | 34.14 | 34.71 | 34.14 | 34.71 | 6,426 | +0.67(+1.98%) |
Sep 24, 2021 | 33.87 | 34.04 | 33.87 | 34.04 | 7,029 | -0.04(-0.11%) |
Sep 23, 2021 | 33.48 | 34.11 | 33.48 | 34.08 | 5,100 | +0.61(+1.82%) |
Sep 22, 2021 | 33.26 | 33.56 | 33.26 | 33.47 | 12,578 | +0.55(+1.68%) |
Sep 21, 2021 | 32.96 | 33.02 | 32.79 | 32.92 | 10,245 | +0.16(+0.50%) |
Sep 20, 2021 | 32.91 | 32.91 | 32.61 | 32.75 | 1,533 | -0.74(-2.20%) |
Sep 17, 2021 | 33.67 | 33.67 | 33.41 | 33.49 | 5,269 | +0.05(+0.16%) |
Sep 16, 2021 | 33.44 | 33.44 | 33.44 | 33.44 | 448 | -0.26(-0.77%) |
Sep 15, 2021 | 33.48 | 33.73 | 33.48 | 33.70 | 1,606 | +0.33(+1.00%) |
Sep 14, 2021 | 33.57 | 33.57 | 33.28 | 33.37 | 1,708,687 | -0.46(-1.36%) |
Sep 13, 2021 | 33.76 | 33.83 | 33.75 | 33.83 | 775 | +0.24(+0.72%) |
Sep 10, 2021 | 34.01 | 34.01 | 33.58 | 33.58 | 1,360 | -0.30(-0.88%) |
Sep 09, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 303 | -0.31(-0.90%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 1,760 | -0.07(-0.20%) |
Sep 07, 2021 | 34.56 | 34.56 | 34.26 | 34.26 | 460 | -0.26(-0.75%) |
Sep 03, 2021 | 34.60 | 34.60 | 34.52 | 34.52 | 393 | -0.20(-0.57%) |
Sep 02, 2021 | 34.66 | 34.72 | 34.66 | 34.72 | 643 | +0.12(+0.34%) |
Sep 01, 2021 | 34.65 | 34.65 | 34.55 | 34.60 | 1,397 | +0.02(+0.07%) |
Aug 31, 2021 | 34.62 | 34.62 | 34.58 | 34.58 | 256 | +0.09(+0.27%) |
Aug 30, 2021 | 34.60 | 34.62 | 34.48 | 34.48 | 2,018 | -0.12(-0.35%) |
Aug 27, 2021 | 34.51 | 34.64 | 34.51 | 34.61 | 3,532 | +0.77(+2.28%) |
Aug 26, 2021 | 33.87 | 33.87 | 33.83 | 33.83 | 240 | -0.12(-0.34%) |
Aug 24, 2021 | 33.95 | 33.95 | 33.95 | 166 | +0.32(+0.95%) | |
Aug 23, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 361 | +0.26(+0.78%) |
Aug 20, 2021 | 33.27 | 33.37 | 33.27 | 33.37 | 847 | +0.55(+1.68%) |
Aug 19, 2021 | 32.96 | 33.03 | 32.82 | 32.82 | 3,585 | -0.38(-1.15%) |
Aug 18, 2021 | 33.44 | 33.71 | 33.20 | 33.20 | 4,125 | -0.19(-0.57%) |
Aug 17, 2021 | 33.60 | 33.65 | 33.21 | 33.39 | 2,868 | -0.53(-1.56%) |
Aug 16, 2021 | 33.90 | 34.01 | 33.90 | 33.92 | 778 | -0.19(-0.55%) |
Aug 13, 2021 | 34.21 | 34.21 | 34.11 | 34.11 | 700 | -0.23(-0.67%) |
Aug 12, 2021 | 34.23 | 34.34 | 34.23 | 34.34 | 941 | -0.10(-0.28%) |
Aug 11, 2021 | 34.12 | 34.43 | 34.09 | 34.43 | 18,013 | +0.33(+0.97%) |
Aug 10, 2021 | 34.00 | 34.10 | 33.95 | 34.10 | 2,093 | +0.20(+0.58%) |
Aug 09, 2021 | 33.98 | 34.04 | 33.91 | 33.91 | 2,603 | -0.20(-0.57%) |
Aug 06, 2021 | 33.98 | 34.10 | 33.95 | 34.10 | 12,560 | +0.38(+1.12%) |
Aug 05, 2021 | 33.62 | 33.73 | 33.62 | 33.72 | 2,260 | +0.47(+1.41%) |
Aug 04, 2021 | 33.49 | 33.49 | 33.25 | 33.25 | 7,351 | -0.38(-1.12%) |
Aug 03, 2021 | 33.44 | 33.63 | 33.44 | 33.63 | 922 | +0.01(+0.03%) |
Aug 02, 2021 | 34.12 | 34.16 | 33.62 | 33.62 | 1,652 | +0.01(+0.04%) |
Jul 30, 2021 | 33.76 | 33.97 | 33.59 | 33.61 | 14,946 | -0.25(-0.73%) |
Jul 29, 2021 | 33.78 | 33.95 | 33.78 | 33.86 | 11,301 | +0.31(+0.92%) |
Jul 28, 2021 | 33.37 | 33.55 | 33.10 | 33.55 | 4,353 | +0.54(+1.64%) |
Jul 27, 2021 | 33.00 | 33.07 | 32.97 | 33.00 | 1,485 | -0.37(-1.11%) |
Jul 26, 2021 | 33.34 | 33.41 | 33.25 | 33.38 | 1,451 | +0.19(+0.59%) |
Jul 23, 2021 | 33.28 | 33.28 | 32.90 | 33.18 | 3,994 | +0.22(+0.66%) |
Jul 22, 2021 | 33.14 | 33.14 | 32.93 | 32.96 | 1,730 | -0.57(-1.70%) |
Jul 21, 2021 | 33.53 | 33.55 | 33.53 | 33.53 | 1,268 | +0.56(+1.69%) |
Jul 20, 2021 | 32.30 | 33.11 | 32.27 | 32.98 | 13,846 | +0.89(+2.77%) |
Jul 19, 2021 | 32.27 | 32.32 | 31.93 | 32.09 | 5,728 | -1.02(-3.09%) |
Jul 16, 2021 | 33.15 | 33.15 | 33.04 | 33.11 | 6,521 | -0.07(-0.20%) |
Jul 15, 2021 | 33.24 | 33.32 | 32.90 | 33.18 | 22,453 | -0.13(-0.38%) |
Jul 14, 2021 | 33.44 | 33.44 | 33.30 | 33.30 | 495 | -0.40(-1.17%) |
Jul 13, 2021 | 33.77 | 33.77 | 33.69 | 33.70 | 827 | -0.24(-0.70%) |
Jul 09, 2021 | 33.94 | 33.94 | 33.94 | 21 | +0.81(+2.44%) | |
Jul 08, 2021 | 33.00 | 33.51 | 33.00 | 33.13 | 4,064 | -0.44(-1.31%) |
Jul 07, 2021 | 33.74 | 33.74 | 33.57 | 33.57 | 2,097 | -0.18(-0.54%) |
Jul 06, 2021 | 33.73 | 33.75 | 33.73 | 33.75 | 1,321 | -0.88(-2.53%) |