Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.45 | 35.45 | 35.11 | 35.11 | 16,993 | -0.29(-0.81%) |
Sep 29, 2021 | 35.52 | 35.57 | 35.38 | 35.40 | 12,679 | +0.01(+0.02%) |
Sep 28, 2021 | 35.56 | 35.56 | 35.36 | 35.40 | 23,460 | -0.27(-0.76%) |
Sep 27, 2021 | 35.58 | 35.80 | 35.58 | 35.66 | 12,549 | +0.12(+0.35%) |
Sep 24, 2021 | 35.42 | 35.60 | 35.42 | 35.54 | 14,159 | +0.00(+0.00%) |
Sep 23, 2021 | 35.36 | 35.66 | 35.36 | 35.54 | 11,164 | +0.29(+0.82%) |
Sep 22, 2021 | 35.19 | 35.42 | 35.19 | 35.25 | 29,649 | +0.25(+0.71%) |
Sep 21, 2021 | 35.18 | 35.18 | 35.00 | 35.00 | 12,125 | -0.08(-0.23%) |
Sep 20, 2021 | 34.95 | 35.40 | 34.81 | 35.08 | 34,581 | -0.26(-0.74%) |
Sep 17, 2021 | 35.53 | 35.53 | 35.31 | 35.34 | 15,656 | -0.16(-0.45%) |
Sep 16, 2021 | 35.60 | 35.61 | 35.41 | 35.50 | 20,806 | -0.06(-0.18%) |
Sep 15, 2021 | 35.41 | 35.58 | 35.37 | 35.56 | 23,808 | +0.20(+0.58%) |
Sep 14, 2021 | 35.68 | 35.68 | 35.32 | 35.36 | 43,449 | -0.18(-0.51%) |
Sep 13, 2021 | 35.45 | 35.56 | 35.45 | 35.54 | 10,891 | +0.10(+0.28%) |
Sep 10, 2021 | 35.72 | 35.72 | 35.44 | 35.44 | 9,389 | -0.18(-0.51%) |
Sep 09, 2021 | 35.62 | 35.79 | 35.62 | 35.62 | 24,430 | -0.03(-0.08%) |
Sep 08, 2021 | 35.64 | 35.75 | 35.55 | 35.65 | 28,471 | -0.07(-0.20%) |
Sep 07, 2021 | 35.88 | 35.90 | 35.72 | 35.72 | 12,059 | -0.25(-0.70%) |
Sep 03, 2021 | 36.00 | 36.00 | 35.90 | 35.97 | 9,306 | -0.10(-0.28%) |
Sep 02, 2021 | 35.96 | 36.10 | 35.96 | 36.07 | 16,880 | +0.14(+0.39%) |
Sep 01, 2021 | 35.86 | 36.02 | 35.77 | 35.93 | 29,077 | +0.05(+0.14%) |
Aug 31, 2021 | 35.95 | 35.95 | 35.83 | 35.88 | 11,140 | -0.07(-0.19%) |
Aug 30, 2021 | 35.94 | 36.02 | 35.91 | 35.95 | 13,191 | -0.04(-0.12%) |
Aug 27, 2021 | 35.64 | 36.05 | 35.64 | 35.99 | 74,562 | +0.40(+1.13%) |
Aug 26, 2021 | 35.51 | 35.81 | 35.51 | 35.59 | 20,926 | -0.19(-0.53%) |
Aug 25, 2021 | 35.81 | 35.89 | 35.73 | 35.78 | 18,448 | +0.13(+0.36%) |
Aug 24, 2021 | 35.54 | 35.69 | 35.54 | 35.65 | 17,677 | +0.13(+0.37%) |
Aug 23, 2021 | 35.45 | 35.54 | 35.44 | 35.52 | 18,022 | +0.19(+0.54%) |
Aug 20, 2021 | 35.13 | 35.35 | 35.13 | 35.33 | 39,630 | +0.22(+0.62%) |
Aug 19, 2021 | 35.10 | 35.19 | 35.02 | 35.11 | 7,086 | -0.15(-0.43%) |
Aug 18, 2021 | 35.36 | 35.51 | 35.26 | 35.26 | 19,941 | -0.20(-0.56%) |
Aug 17, 2021 | 35.54 | 35.54 | 35.28 | 35.46 | 12,252 | -0.23(-0.66%) |
Aug 16, 2021 | 35.68 | 35.72 | 35.53 | 35.70 | 24,146 | -0.03(-0.10%) |
Aug 13, 2021 | 35.85 | 35.93 | 35.69 | 35.73 | 15,065 | -0.05(-0.13%) |
Aug 12, 2021 | 35.80 | 35.80 | 35.69 | 35.78 | 16,999 | -0.05(-0.15%) |
Aug 11, 2021 | 35.64 | 35.83 | 35.58 | 35.83 | 20,637 | +0.21(+0.59%) |
Aug 10, 2021 | 35.58 | 35.70 | 35.57 | 35.62 | 16,239 | +0.06(+0.17%) |
Aug 09, 2021 | 35.54 | 35.66 | 35.47 | 35.56 | 22,663 | -0.07(-0.20%) |
Aug 06, 2021 | 35.61 | 35.69 | 35.58 | 35.63 | 14,918 | +0.10(+0.28%) |
Aug 05, 2021 | 35.45 | 35.59 | 35.43 | 35.53 | 9,739 | +0.18(+0.51%) |
Aug 04, 2021 | 35.36 | 35.56 | 35.35 | 35.35 | 12,934 | -0.20(-0.56%) |
Aug 03, 2021 | 35.54 | 35.57 | 35.31 | 35.55 | 27,559 | +0.09(+0.26%) |
Aug 02, 2021 | 35.73 | 35.81 | 35.46 | 35.46 | 18,539 | -0.09(-0.26%) |
Jul 30, 2021 | 35.51 | 35.69 | 35.51 | 35.55 | 23,131 | -0.03(-0.08%) |
Jul 29, 2021 | 35.57 | 35.67 | 35.43 | 35.58 | 21,328 | +0.24(+0.68%) |
Jul 28, 2021 | 35.26 | 35.46 | 35.11 | 35.34 | 26,242 | +0.12(+0.35%) |
Jul 27, 2021 | 35.28 | 35.28 | 35.08 | 35.22 | 46,200 | -0.12(-0.35%) |
Jul 26, 2021 | 35.39 | 35.45 | 35.25 | 35.34 | 28,895 | +0.07(+0.20%) |
Jul 23, 2021 | 35.33 | 35.33 | 35.14 | 35.27 | 34,611 | +0.14(+0.40%) |
Jul 22, 2021 | 35.32 | 35.32 | 35.06 | 35.13 | 16,835 | -0.20(-0.57%) |
Jul 21, 2021 | 35.28 | 35.40 | 35.20 | 35.33 | 13,442 | +0.25(+0.71%) |
Jul 20, 2021 | 34.56 | 35.14 | 34.54 | 35.08 | 18,599 | +0.54(+1.56%) |
Jul 19, 2021 | 34.56 | 34.69 | 34.41 | 34.54 | 27,763 | -0.34(-0.97%) |
Jul 16, 2021 | 35.19 | 35.19 | 34.88 | 34.88 | 19,055 | -0.24(-0.68%) |
Jul 15, 2021 | 34.89 | 35.20 | 34.89 | 35.12 | 15,577 | -0.09(-0.26%) |
Jul 14, 2021 | 35.49 | 35.49 | 35.19 | 35.21 | 15,021 | -0.09(-0.25%) |
Jul 13, 2021 | 35.36 | 35.52 | 35.30 | 35.30 | 57,020 | -0.28(-0.79%) |
Jul 12, 2021 | 35.54 | 35.63 | 35.40 | 35.58 | 29,910 | +0.05(+0.14%) |
Jul 09, 2021 | 35.31 | 35.57 | 35.20 | 35.53 | 35,497 | +0.42(+1.20%) |
Jul 08, 2021 | 35.06 | 35.31 | 34.92 | 35.11 | 30,084 | -0.28(-0.79%) |
Jul 07, 2021 | 35.28 | 35.46 | 35.22 | 35.39 | 16,775 | +0.04(+0.11%) |
Jul 06, 2021 | 35.60 | 35.60 | 35.19 | 35.35 | 21,238 | -0.22(-0.62%) |
Jul 02, 2021 | 35.65 | 35.70 | 35.51 | 35.57 | 26,682 | -0.07(-0.20%) |