Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.32 | 32.32 | 31.94 | 32.15 | 1,604,275 | -0.21(-0.65%) |
Sep 29, 2021 | 32.66 | 32.67 | 32.31 | 32.36 | 124,100 | -0.46(-1.40%) |
Sep 28, 2021 | 32.84 | 32.84 | 32.51 | 32.82 | 1,705,508 | -0.63(-1.88%) |
Sep 27, 2021 | 33.60 | 33.72 | 33.36 | 33.45 | 94,421 | -0.35(-1.04%) |
Sep 24, 2021 | 33.74 | 33.83 | 33.58 | 33.80 | 59,264 | -0.23(-0.68%) |
Sep 23, 2021 | 33.98 | 34.15 | 33.96 | 34.03 | 70,485 | +0.22(+0.65%) |
Sep 22, 2021 | 33.90 | 33.99 | 33.75 | 33.81 | 114,833 | -0.09(-0.27%) |
Sep 21, 2021 | 33.77 | 33.95 | 33.74 | 33.90 | 87,597 | +0.74(+2.25%) |
Sep 20, 2021 | 33.05 | 33.20 | 32.91 | 33.16 | 88,372 | -0.67(-2.00%) |
Sep 17, 2021 | 34.44 | 34.44 | 33.61 | 33.83 | 218,423 | -1.07(-3.07%) |
Sep 16, 2021 | 35.01 | 35.03 | 34.67 | 34.90 | 118,317 | -0.09(-0.26%) |
Sep 15, 2021 | 35.29 | 35.29 | 34.80 | 34.99 | 76,127 | -0.12(-0.34%) |
Sep 14, 2021 | 35.21 | 35.33 | 35.08 | 35.11 | 59,070 | -0.21(-0.59%) |
Sep 13, 2021 | 35.50 | 35.59 | 35.23 | 35.32 | 82,292 | +0.06(+0.17%) |
Sep 10, 2021 | 35.62 | 35.62 | 35.21 | 35.26 | 46,612 | -0.18(-0.51%) |
Sep 09, 2021 | 35.69 | 35.69 | 35.39 | 35.44 | 67,494 | -0.01(-0.03%) |
Sep 08, 2021 | 35.76 | 35.76 | 35.42 | 35.45 | 107,352 | -0.13(-0.37%) |
Sep 07, 2021 | 35.89 | 35.89 | 35.51 | 35.58 | 85,630 | -0.34(-0.95%) |
Sep 03, 2021 | 35.63 | 35.98 | 35.62 | 35.92 | 85,339 | -0.05(-0.14%) |
Sep 02, 2021 | 36.25 | 36.25 | 35.91 | 35.97 | 75,910 | -0.24(-0.66%) |
Sep 01, 2021 | 35.99 | 36.26 | 35.87 | 36.21 | 98,826 | +0.37(+1.03%) |
Aug 31, 2021 | 35.94 | 35.94 | 35.62 | 35.84 | 54,316 | -0.09(-0.25%) |
Aug 30, 2021 | 35.79 | 35.95 | 35.79 | 35.93 | 51,200 | +0.39(+1.10%) |
Aug 27, 2021 | 35.61 | 35.63 | 35.33 | 35.54 | 62,648 | +0.24(+0.69%) |
Aug 26, 2021 | 35.41 | 35.41 | 35.09 | 35.30 | 47,603 | +0.05(+0.16%) |
Aug 25, 2021 | 35.15 | 35.29 | 35.15 | 35.24 | 53,781 | -0.09(-0.25%) |
Aug 24, 2021 | 35.41 | 35.41 | 35.19 | 35.33 | 43,856 | -0.23(-0.65%) |
Aug 23, 2021 | 35.25 | 35.61 | 35.25 | 35.56 | 99,063 | +0.09(+0.26%) |
Aug 20, 2021 | 35.19 | 35.58 | 35.19 | 35.47 | 59,934 | +0.05(+0.13%) |
Aug 19, 2021 | 35.22 | 35.54 | 35.22 | 35.42 | 64,798 | +0.25(+0.72%) |
Aug 18, 2021 | 35.44 | 35.44 | 35.16 | 35.17 | 70,185 | +0.27(+0.77%) |
Aug 17, 2021 | 35.00 | 35.01 | 34.83 | 34.90 | 49,626 | -0.21(-0.60%) |
Aug 16, 2021 | 34.88 | 35.14 | 34.85 | 35.11 | 102,538 | +0.06(+0.17%) |
Aug 13, 2021 | 34.92 | 35.10 | 34.91 | 35.05 | 57,720 | +0.24(+0.69%) |
Aug 12, 2021 | 34.76 | 34.86 | 34.74 | 34.81 | 246,323 | -0.06(-0.17%) |
Aug 11, 2021 | 34.83 | 34.91 | 34.76 | 34.87 | 62,047 | +0.17(+0.49%) |
Aug 10, 2021 | 34.71 | 34.75 | 34.62 | 34.70 | 208,844 | +0.12(+0.35%) |
Aug 09, 2021 | 34.73 | 34.76 | 34.53 | 34.58 | 54,780 | +0.01(+0.01%) |
Aug 06, 2021 | 34.72 | 34.72 | 34.29 | 34.58 | 69,421 | -0.15(-0.43%) |
Aug 05, 2021 | 34.72 | 34.83 | 34.69 | 34.73 | 56,215 | +0.30(+0.86%) |
Aug 04, 2021 | 34.67 | 34.73 | 34.33 | 34.43 | 58,961 | -0.13(-0.38%) |
Aug 03, 2021 | 34.51 | 34.66 | 34.42 | 34.56 | 87,712 | +0.19(+0.55%) |
Aug 02, 2021 | 34.21 | 34.50 | 34.21 | 34.37 | 71,136 | -0.41(-1.18%) |
Jul 30, 2021 | 34.92 | 34.92 | 34.62 | 34.78 | 61,523 | +0.17(+0.49%) |
Jul 29, 2021 | 34.56 | 34.68 | 34.51 | 34.61 | 52,967 | -0.75(-2.12%) |
Jul 28, 2021 | 35.09 | 35.50 | 35.06 | 35.36 | 82,136 | +0.02(+0.06%) |
Jul 27, 2021 | 35.04 | 35.34 | 34.98 | 35.34 | 88,294 | +0.09(+0.26%) |
Jul 26, 2021 | 35.28 | 35.29 | 35.12 | 35.25 | 54,922 | -0.17(-0.48%) |
Jul 23, 2021 | 35.29 | 35.45 | 35.28 | 35.42 | 89,987 | +0.31(+0.88%) |
Jul 22, 2021 | 35.31 | 35.45 | 35.11 | 35.11 | 137,950 | -0.21(-0.59%) |
Jul 21, 2021 | 35.00 | 35.33 | 34.93 | 35.32 | 93,868 | +0.35(+1.00%) |
Jul 20, 2021 | 34.78 | 34.99 | 34.33 | 34.97 | 96,541 | +0.31(+0.89%) |
Jul 19, 2021 | 34.67 | 34.68 | 34.44 | 34.66 | 152,710 | -0.42(-1.20%) |
Jul 16, 2021 | 35.07 | 35.21 | 34.82 | 35.08 | 229,092 | -0.18(-0.51%) |
Jul 15, 2021 | 34.94 | 35.37 | 34.94 | 35.26 | 104,453 | -0.12(-0.34%) |
Jul 14, 2021 | 35.08 | 35.48 | 35.08 | 35.38 | 72,531 | +0.03(+0.08%) |
Jul 13, 2021 | 35.35 | 35.43 | 35.26 | 35.35 | 180,704 | -0.10(-0.28%) |
Jul 12, 2021 | 35.32 | 35.53 | 35.30 | 35.45 | 75,377 | +0.34(+0.97%) |
Jul 09, 2021 | 35.27 | 35.27 | 34.99 | 35.11 | 88,687 | +0.62(+1.79%) |
Jul 08, 2021 | 34.70 | 34.70 | 34.39 | 34.49 | 93,654 | -0.61(-1.74%) |
Jul 07, 2021 | 34.56 | 35.13 | 34.56 | 35.10 | 66,620 | +0.37(+1.07%) |
Jul 06, 2021 | 35.02 | 35.02 | 34.58 | 34.73 | 76,904 | -0.42(-1.19%) |
Jul 02, 2021 | 34.98 | 35.24 | 34.87 | 35.15 | 108,836 | +0.02(+0.06%) |