Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.47 | 33.57 | 33.25 | 33.24 | 322,645 | -0.25(-0.74%) |
Sep 29, 2021 | 33.58 | 33.65 | 33.39 | 33.49 | 393,514 | -0.23(-0.68%) |
Sep 28, 2021 | 33.85 | 33.86 | 33.55 | 33.72 | 181,973 | -0.29(-0.87%) |
Sep 27, 2021 | 34.07 | 34.15 | 33.95 | 34.01 | 188,442 | -0.13(-0.39%) |
Sep 24, 2021 | 34.22 | 34.26 | 33.97 | 34.14 | 228,071 | +0.00(+0.00%) |
Sep 23, 2021 | 34.26 | 34.31 | 34.10 | 34.14 | 244,275 | -0.32(-0.94%) |
Sep 22, 2021 | 34.99 | 35.01 | 34.43 | 34.47 | 706,138 | +0.46(+1.34%) |
Sep 21, 2021 | 34.13 | 34.52 | 33.97 | 34.01 | 371,083 | +0.46(+1.36%) |
Sep 20, 2021 | 33.44 | 33.88 | 33.38 | 33.55 | 323,724 | -0.24(-0.70%) |
Sep 17, 2021 | 33.76 | 33.87 | 33.53 | 33.79 | 293,136 | +0.19(+0.57%) |
Sep 16, 2021 | 33.54 | 33.66 | 33.38 | 33.60 | 188,017 | -0.32(-0.95%) |
Sep 15, 2021 | 33.75 | 33.96 | 33.53 | 33.92 | 464,009 | -0.72(-2.09%) |
Sep 14, 2021 | 35.08 | 35.12 | 34.63 | 34.65 | 121,093 | -0.11(-0.33%) |
Sep 13, 2021 | 34.76 | 34.87 | 34.67 | 34.76 | 203,739 | +0.09(+0.25%) |
Sep 10, 2021 | 35.01 | 35.14 | 34.59 | 34.68 | 613,285 | -1.61(-4.43%) |
Sep 09, 2021 | 36.67 | 36.76 | 36.22 | 36.28 | 268,799 | -0.37(-1.01%) |
Sep 08, 2021 | 36.51 | 36.82 | 36.50 | 36.65 | 231,645 | -0.33(-0.90%) |
Sep 07, 2021 | 36.89 | 37.13 | 36.86 | 36.99 | 245,878 | +0.22(+0.59%) |
Sep 03, 2021 | 36.64 | 36.99 | 36.47 | 36.77 | 387,711 | -0.34(-0.92%) |
Sep 02, 2021 | 36.71 | 37.19 | 36.62 | 37.11 | 435,989 | +0.14(+0.39%) |
Sep 01, 2021 | 36.89 | 37.12 | 36.80 | 36.97 | 196,219 | +0.29(+0.80%) |
Aug 31, 2021 | 36.61 | 36.75 | 36.43 | 36.67 | 438,259 | -0.18(-0.49%) |
Aug 30, 2021 | 36.64 | 36.92 | 36.61 | 36.85 | 307,954 | -0.15(-0.41%) |
Aug 27, 2021 | 37.09 | 37.25 | 36.97 | 37.00 | 257,823 | -0.60(-1.59%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.50 | 37.60 | 258,541 | +0.08(+0.20%) |
Aug 25, 2021 | 37.83 | 37.85 | 37.38 | 37.53 | 861,373 | -0.66(-1.72%) |
Aug 24, 2021 | 38.15 | 38.35 | 38.06 | 38.18 | 249,697 | -0.14(-0.37%) |
Aug 23, 2021 | 38.24 | 38.45 | 38.12 | 38.33 | 230,158 | +0.30(+0.80%) |
Aug 20, 2021 | 37.76 | 38.08 | 37.74 | 38.02 | 333,741 | -0.06(-0.15%) |
Aug 19, 2021 | 38.05 | 38.19 | 37.86 | 38.08 | 732,168 | -0.42(-1.09%) |
Aug 18, 2021 | 38.80 | 38.83 | 38.50 | 38.50 | 108,175 | -0.29(-0.74%) |
Aug 17, 2021 | 38.55 | 38.78 | 38.48 | 38.78 | 141,406 | +0.10(+0.25%) |
Aug 16, 2021 | 38.59 | 38.74 | 38.53 | 38.69 | 217,659 | +0.09(+0.25%) |
Aug 13, 2021 | 38.42 | 38.62 | 38.34 | 38.59 | 440,127 | +0.53(+1.40%) |
Aug 12, 2021 | 38.06 | 38.11 | 37.97 | 38.06 | 1,324,511 | -0.05(-0.12%) |
Aug 11, 2021 | 38.06 | 38.27 | 38.01 | 38.11 | 781,225 | +0.20(+0.53%) |
Aug 10, 2021 | 37.97 | 38.15 | 37.77 | 37.91 | 1,179,400 | +0.48(+1.30%) |
Aug 09, 2021 | 37.45 | 37.57 | 37.38 | 37.42 | 365,313 | -0.06(-0.15%) |
Aug 06, 2021 | 37.48 | 37.59 | 37.38 | 37.48 | 266,817 | -0.51(-1.35%) |
Aug 05, 2021 | 38.07 | 38.11 | 37.82 | 37.99 | 391,071 | +0.04(+0.10%) |
Aug 04, 2021 | 37.94 | 38.19 | 37.88 | 37.95 | 252,572 | -0.05(-0.12%) |
Aug 03, 2021 | 37.64 | 38.11 | 37.56 | 38.00 | 323,378 | +1.54(+4.22%) |
Aug 02, 2021 | 36.25 | 36.66 | 36.20 | 36.46 | 623,173 | -0.91(-2.44%) |
Jul 30, 2021 | 37.88 | 37.99 | 37.35 | 37.38 | 840,764 | -1.85(-4.72%) |
Jul 29, 2021 | 39.26 | 39.33 | 39.08 | 39.23 | 314,511 | +0.29(+0.76%) |
Jul 28, 2021 | 38.66 | 38.94 | 38.60 | 38.93 | 208,156 | +0.54(+1.41%) |
Jul 27, 2021 | 38.31 | 38.56 | 38.27 | 38.39 | 591,371 | -0.09(-0.22%) |
Jul 26, 2021 | 38.63 | 38.72 | 38.45 | 38.48 | 468,533 | -0.28(-0.71%) |
Jul 23, 2021 | 38.70 | 38.93 | 38.64 | 38.75 | 309,009 | +0.10(+0.27%) |
Jul 22, 2021 | 38.76 | 38.89 | 38.60 | 38.65 | 235,690 | +0.35(+0.92%) |
Jul 21, 2021 | 38.00 | 38.40 | 37.95 | 38.30 | 372,417 | +0.41(+1.08%) |
Jul 20, 2021 | 37.64 | 38.05 | 37.61 | 37.89 | 201,556 | -0.48(-1.26%) |
Jul 19, 2021 | 38.46 | 38.66 | 38.23 | 38.37 | 254,241 | -0.65(-1.66%) |
Jul 16, 2021 | 39.07 | 39.14 | 38.91 | 39.02 | 53,710 | +0.04(+0.10%) |
Jul 15, 2021 | 39.11 | 39.14 | 38.86 | 38.98 | 103,630 | -0.84(-2.10%) |
Jul 14, 2021 | 39.62 | 40.05 | 39.58 | 39.82 | 315,787 | +0.55(+1.40%) |
Jul 13, 2021 | 39.42 | 39.55 | 39.26 | 39.27 | 92,611 | -0.15(-0.39%) |
Jul 12, 2021 | 39.24 | 39.44 | 39.22 | 39.42 | 155,874 | +0.63(+1.62%) |
Jul 09, 2021 | 38.63 | 38.84 | 38.59 | 38.79 | 78,936 | +0.28(+0.72%) |
Jul 08, 2021 | 38.48 | 38.54 | 38.42 | 38.52 | 150,350 | -0.14(-0.37%) |
Jul 07, 2021 | 38.43 | 38.71 | 38.40 | 38.66 | 132,930 | +0.53(+1.40%) |
Jul 06, 2021 | 38.21 | 38.22 | 37.94 | 38.13 | 124,382 | -0.77(-1.98%) |
Jul 02, 2021 | 38.94 | 39.04 | 38.81 | 38.90 | 144,785 | -0.78(-1.96%) |