Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.63 | 35.63 | 34.83 | 34.87 | 500,689 | -0.62(-1.73%) |
Sep 29, 2021 | 34.82 | 35.80 | 34.80 | 35.48 | 527,903 | +0.54(+1.56%) |
Sep 28, 2021 | 35.21 | 35.51 | 34.87 | 34.94 | 381,960 | -0.21(-0.58%) |
Sep 27, 2021 | 35.08 | 35.75 | 35.08 | 35.15 | 348,353 | +0.21(+0.61%) |
Sep 24, 2021 | 34.76 | 35.31 | 34.75 | 34.93 | 368,925 | +0.12(+0.33%) |
Sep 23, 2021 | 35.17 | 35.46 | 34.78 | 34.82 | 360,871 | -0.23(-0.66%) |
Sep 22, 2021 | 35.13 | 35.58 | 35.01 | 35.05 | 307,192 | +0.08(+0.23%) |
Sep 21, 2021 | 35.45 | 35.68 | 34.97 | 34.97 | 400,474 | -0.37(-1.03%) |
Sep 20, 2021 | 35.31 | 35.53 | 34.98 | 35.33 | 438,581 | -0.25(-0.70%) |
Sep 17, 2021 | 35.75 | 36.05 | 35.45 | 35.58 | 1,171,391 | +0.03(+0.08%) |
Sep 16, 2021 | 36.21 | 36.21 | 35.26 | 35.56 | 392,167 | -0.53(-1.46%) |
Sep 15, 2021 | 36.17 | 36.54 | 35.84 | 36.08 | 465,359 | -0.12(-0.32%) |
Sep 14, 2021 | 36.61 | 36.63 | 35.98 | 36.20 | 487,400 | -0.29(-0.78%) |
Sep 13, 2021 | 36.93 | 37.07 | 36.33 | 36.48 | 333,687 | -0.25(-0.68%) |
Sep 10, 2021 | 37.71 | 37.71 | 36.67 | 36.73 | 295,527 | -1.00(-2.65%) |
Sep 09, 2021 | 38.16 | 38.27 | 37.73 | 37.73 | 286,423 | -0.46(-1.21%) |
Sep 08, 2021 | 37.69 | 38.47 | 37.44 | 38.19 | 364,563 | +0.46(+1.23%) |
Sep 07, 2021 | 37.75 | 37.77 | 37.27 | 37.73 | 392,399 | -0.10(-0.26%) |
Sep 03, 2021 | 38.08 | 38.24 | 37.79 | 37.83 | 377,395 | -0.16(-0.42%) |
Sep 02, 2021 | 37.66 | 38.03 | 37.66 | 37.99 | 396,602 | +0.37(+1.00%) |
Sep 01, 2021 | 37.37 | 37.63 | 37.10 | 37.61 | 324,024 | +0.31(+0.84%) |
Aug 31, 2021 | 37.10 | 37.54 | 36.95 | 37.30 | 532,372 | +0.22(+0.60%) |
Aug 30, 2021 | 36.94 | 37.18 | 36.85 | 37.08 | 437,561 | +0.15(+0.41%) |
Aug 27, 2021 | 36.76 | 37.11 | 36.73 | 36.93 | 396,958 | +0.23(+0.63%) |
Aug 26, 2021 | 36.93 | 37.25 | 36.54 | 36.70 | 304,904 | -0.43(-1.15%) |
Aug 25, 2021 | 37.34 | 37.58 | 37.08 | 37.12 | 651,753 | -0.20(-0.53%) |
Aug 24, 2021 | 37.67 | 37.72 | 36.98 | 37.32 | 408,181 | -0.16(-0.43%) |
Aug 23, 2021 | 37.88 | 37.88 | 37.35 | 37.48 | 324,236 | -0.45(-1.20%) |
Aug 20, 2021 | 37.30 | 38.06 | 37.08 | 37.94 | 533,438 | +0.64(+1.72%) |
Aug 19, 2021 | 37.18 | 37.79 | 37.18 | 37.29 | 611,103 | -0.11(-0.29%) |
Aug 18, 2021 | 37.88 | 38.25 | 37.08 | 37.40 | 339,842 | -0.54(-1.43%) |
Aug 17, 2021 | 37.13 | 37.97 | 37.01 | 37.94 | 330,388 | +0.64(+1.73%) |
Aug 16, 2021 | 36.85 | 37.39 | 36.75 | 37.30 | 373,605 | +0.45(+1.22%) |
Aug 13, 2021 | 37.17 | 37.17 | 36.69 | 36.85 | 250,259 | -0.13(-0.36%) |
Aug 12, 2021 | 37.17 | 37.28 | 36.88 | 36.98 | 227,864 | -0.26(-0.69%) |
Aug 11, 2021 | 37.17 | 37.38 | 37.02 | 37.24 | 357,894 | +0.04(+0.12%) |
Aug 10, 2021 | 37.28 | 37.29 | 36.87 | 37.19 | 293,410 | -0.23(-0.61%) |
Aug 09, 2021 | 37.79 | 37.85 | 37.30 | 37.42 | 307,817 | -0.24(-0.63%) |
Aug 06, 2021 | 38.24 | 38.27 | 37.65 | 37.66 | 302,766 | -0.41(-1.07%) |
Aug 05, 2021 | 37.83 | 38.09 | 37.47 | 38.07 | 330,881 | +0.32(+0.84%) |
Aug 04, 2021 | 37.99 | 38.17 | 37.07 | 37.75 | 763,852 | -1.30(-3.32%) |
Aug 03, 2021 | 38.09 | 39.07 | 37.87 | 39.04 | 512,470 | +1.13(+2.98%) |
Aug 02, 2021 | 37.90 | 38.52 | 37.71 | 37.92 | 369,927 | +0.11(+0.30%) |
Jul 30, 2021 | 38.29 | 38.68 | 37.78 | 37.80 | 483,072 | -0.46(-1.20%) |
Jul 29, 2021 | 38.73 | 38.85 | 38.23 | 38.26 | 277,217 | -0.26(-0.69%) |
Jul 28, 2021 | 38.42 | 38.72 | 37.86 | 38.52 | 328,161 | +0.30(+0.78%) |
Jul 27, 2021 | 38.10 | 38.37 | 37.82 | 38.22 | 358,279 | -0.02(-0.05%) |
Jul 26, 2021 | 38.29 | 38.45 | 37.92 | 38.24 | 192,538 | +0.13(+0.35%) |
Jul 23, 2021 | 37.70 | 38.20 | 37.70 | 38.11 | 236,358 | +0.46(+1.22%) |
Jul 22, 2021 | 37.72 | 37.93 | 37.53 | 37.65 | 211,263 | -0.21(-0.56%) |
Jul 21, 2021 | 38.57 | 38.77 | 37.77 | 37.86 | 297,502 | -0.56(-1.47%) |
Jul 20, 2021 | 37.88 | 38.77 | 37.80 | 38.43 | 516,497 | +0.56(+1.49%) |
Jul 19, 2021 | 37.62 | 37.99 | 37.32 | 37.86 | 421,713 | -0.09(-0.23%) |
Jul 16, 2021 | 37.77 | 38.23 | 37.73 | 37.95 | 342,576 | +0.23(+0.61%) |
Jul 15, 2021 | 36.93 | 37.74 | 36.79 | 37.72 | 412,663 | +0.68(+1.83%) |
Jul 14, 2021 | 37.07 | 37.22 | 36.59 | 37.04 | 317,643 | +0.16(+0.43%) |
Jul 13, 2021 | 37.47 | 37.54 | 36.84 | 36.88 | 323,374 | -0.68(-1.81%) |
Jul 12, 2021 | 37.41 | 37.62 | 37.24 | 37.56 | 371,971 | +0.03(+0.07%) |
Jul 09, 2021 | 37.46 | 37.77 | 37.17 | 37.54 | 652,909 | +0.30(+0.81%) |
Jul 08, 2021 | 37.46 | 37.58 | 36.86 | 37.24 | 463,648 | -0.44(-1.17%) |
Jul 07, 2021 | 37.43 | 37.69 | 37.26 | 37.68 | 441,443 | +0.09(+0.23%) |
Jul 06, 2021 | 37.66 | 37.66 | 36.78 | 37.59 | 277,343 | +0.03(+0.07%) |
Jul 02, 2021 | 38.04 | 38.04 | 37.39 | 37.56 | 243,189 | -0.36(-0.95%) |