Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.71 | 36.80 | 36.12 | 36.12 | 649,679 | -0.40(-1.10%) |
Sep 29, 2021 | 36.41 | 36.67 | 36.28 | 36.52 | 1,258,955 | +0.22(+0.61%) |
Sep 28, 2021 | 36.98 | 37.13 | 36.29 | 36.30 | 1,039,032 | -0.71(-1.91%) |
Sep 27, 2021 | 36.65 | 37.21 | 36.65 | 37.00 | 759,719 | +0.47(+1.28%) |
Sep 24, 2021 | 36.29 | 36.65 | 36.29 | 36.54 | 599,253 | +0.17(+0.47%) |
Sep 23, 2021 | 36.16 | 36.64 | 36.14 | 36.36 | 742,568 | +0.39(+1.09%) |
Sep 22, 2021 | 35.82 | 36.16 | 35.77 | 35.97 | 1,411,481 | +0.46(+1.29%) |
Sep 21, 2021 | 35.80 | 35.91 | 35.39 | 35.51 | 1,409,873 | -0.05(-0.13%) |
Sep 20, 2021 | 35.64 | 35.71 | 35.07 | 35.56 | 3,193,098 | -0.74(-2.03%) |
Sep 17, 2021 | 36.58 | 36.77 | 36.25 | 36.30 | 8,065,990 | -0.23(-0.62%) |
Sep 16, 2021 | 36.71 | 36.81 | 36.37 | 36.53 | 910,010 | -0.13(-0.36%) |
Sep 15, 2021 | 36.44 | 36.77 | 36.39 | 36.66 | 834,534 | +0.20(+0.55%) |
Sep 14, 2021 | 37.02 | 37.06 | 36.35 | 36.46 | 1,723,529 | -0.49(-1.31%) |
Sep 13, 2021 | 36.91 | 37.00 | 36.70 | 36.94 | 1,114,444 | +0.29(+0.80%) |
Sep 10, 2021 | 37.20 | 37.29 | 36.63 | 36.65 | 819,940 | -0.39(-1.05%) |
Sep 09, 2021 | 37.02 | 37.49 | 37.02 | 37.04 | 1,667,232 | +0.00(+0.00%) |
Sep 08, 2021 | 36.85 | 37.11 | 36.79 | 37.04 | 1,290,089 | +0.06(+0.15%) |
Sep 07, 2021 | 37.47 | 37.47 | 36.94 | 36.98 | 2,083,516 | -0.50(-1.34%) |
Sep 03, 2021 | 37.59 | 37.65 | 37.33 | 37.49 | 798,661 | -0.17(-0.45%) |
Sep 02, 2021 | 37.77 | 37.80 | 37.57 | 37.66 | 610,045 | -0.04(-0.10%) |
Sep 01, 2021 | 37.80 | 37.89 | 37.40 | 37.70 | 974,282 | +0.00(+0.00%) |
Aug 31, 2021 | 37.54 | 37.91 | 37.50 | 37.70 | 944,240 | +0.12(+0.33%) |
Aug 30, 2021 | 37.91 | 37.96 | 37.57 | 37.57 | 419,279 | -0.32(-0.85%) |
Aug 27, 2021 | 37.29 | 37.94 | 37.29 | 37.89 | 692,367 | +0.67(+1.79%) |
Aug 26, 2021 | 37.71 | 37.71 | 37.23 | 37.23 | 686,167 | -0.53(-1.41%) |
Aug 25, 2021 | 37.67 | 38.03 | 37.62 | 37.76 | 431,596 | +0.10(+0.28%) |
Aug 24, 2021 | 37.60 | 37.79 | 37.50 | 37.66 | 536,465 | +0.10(+0.25%) |
Aug 23, 2021 | 37.51 | 37.73 | 37.50 | 37.56 | 305,154 | +0.25(+0.66%) |
Aug 20, 2021 | 36.95 | 37.47 | 36.88 | 37.31 | 775,214 | +0.33(+0.90%) |
Aug 19, 2021 | 36.84 | 37.34 | 36.77 | 36.98 | 693,699 | -0.17(-0.46%) |
Aug 18, 2021 | 37.32 | 37.59 | 37.15 | 37.15 | 469,106 | -0.29(-0.79%) |
Aug 17, 2021 | 37.33 | 37.53 | 37.16 | 37.45 | 556,301 | -0.10(-0.25%) |
Aug 16, 2021 | 37.37 | 37.63 | 37.17 | 37.54 | 1,428,606 | -0.05(-0.13%) |
Aug 13, 2021 | 37.74 | 37.74 | 37.53 | 37.59 | 1,640,391 | -0.06(-0.15%) |
Aug 12, 2021 | 37.74 | 37.81 | 37.50 | 37.65 | 550,506 | -0.12(-0.33%) |
Aug 11, 2021 | 37.50 | 37.77 | 37.31 | 37.77 | 967,496 | +0.37(+0.99%) |
Aug 10, 2021 | 37.18 | 37.57 | 37.16 | 37.40 | 1,300,679 | +0.22(+0.59%) |
Aug 09, 2021 | 37.00 | 37.31 | 36.77 | 37.18 | 620,058 | +0.15(+0.41%) |
Aug 06, 2021 | 36.84 | 37.14 | 36.84 | 37.03 | 924,295 | +0.49(+1.33%) |
Aug 05, 2021 | 36.21 | 36.57 | 36.21 | 36.54 | 497,438 | +0.46(+1.27%) |
Aug 04, 2021 | 36.10 | 36.39 | 36.00 | 36.09 | 425,543 | -0.28(-0.76%) |
Aug 03, 2021 | 36.33 | 36.40 | 35.84 | 36.36 | 454,370 | +0.20(+0.55%) |
Aug 02, 2021 | 36.41 | 36.91 | 36.15 | 36.16 | 444,936 | -0.07(-0.18%) |
Jul 30, 2021 | 36.28 | 36.58 | 36.12 | 36.23 | 426,375 | -0.23(-0.63%) |
Jul 29, 2021 | 36.30 | 36.58 | 36.12 | 36.46 | 342,064 | +0.43(+1.19%) |
Jul 28, 2021 | 36.28 | 36.40 | 35.66 | 36.03 | 475,850 | -0.14(-0.39%) |
Jul 27, 2021 | 35.90 | 36.22 | 35.75 | 36.17 | 424,238 | +0.01(+0.03%) |
Jul 26, 2021 | 35.94 | 36.32 | 35.93 | 36.16 | 930,139 | +0.17(+0.48%) |
Jul 23, 2021 | 36.05 | 36.27 | 35.86 | 35.99 | 359,026 | +0.12(+0.34%) |
Jul 22, 2021 | 36.15 | 36.16 | 35.73 | 35.87 | 737,872 | -0.36(-1.00%) |
Jul 21, 2021 | 36.01 | 36.59 | 36.01 | 36.23 | 535,104 | +0.49(+1.38%) |
Jul 20, 2021 | 35.08 | 36.15 | 35.07 | 35.74 | 8,025,403 | +0.76(+2.18%) |
Jul 19, 2021 | 35.34 | 35.42 | 34.68 | 34.97 | 524,330 | -0.99(-2.75%) |
Jul 16, 2021 | 36.23 | 36.25 | 35.85 | 35.96 | 361,290 | -0.13(-0.37%) |
Jul 15, 2021 | 35.57 | 36.18 | 35.57 | 36.10 | 642,030 | +0.22(+0.61%) |
Jul 14, 2021 | 36.00 | 36.29 | 35.73 | 35.88 | 358,829 | -0.11(-0.32%) |
Jul 13, 2021 | 36.38 | 36.46 | 35.96 | 35.99 | 316,929 | -0.56(-1.54%) |
Jul 12, 2021 | 36.16 | 36.55 | 36.10 | 36.55 | 781,050 | +0.25(+0.68%) |
Jul 09, 2021 | 35.93 | 36.33 | 35.93 | 36.31 | 439,415 | +0.80(+2.25%) |
Jul 08, 2021 | 35.96 | 36.07 | 35.38 | 35.51 | 518,342 | -0.97(-2.66%) |
Jul 07, 2021 | 36.32 | 36.56 | 36.18 | 36.48 | 617,697 | +0.03(+0.08%) |
Jul 06, 2021 | 36.90 | 36.90 | 36.19 | 36.45 | 552,303 | -0.48(-1.29%) |
Jul 02, 2021 | 37.21 | 37.21 | 36.87 | 36.92 | 426,988 | -0.22(-0.59%) |