Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.58 | 34.61 | 34.36 | 34.39 | 258,583 | -0.21(-0.61%) |
Sep 29, 2021 | 34.68 | 34.74 | 34.57 | 34.60 | 161,379 | +0.13(+0.39%) |
Sep 28, 2021 | 34.68 | 34.70 | 34.37 | 34.47 | 563,575 | -0.60(-1.73%) |
Sep 27, 2021 | 35.00 | 35.09 | 34.98 | 35.07 | 170,448 | +0.01(+0.03%) |
Sep 24, 2021 | 35.00 | 35.13 | 35.00 | 35.06 | 342,927 | -0.22(-0.62%) |
Sep 23, 2021 | 35.21 | 35.34 | 35.21 | 35.28 | 878,386 | +0.28(+0.80%) |
Sep 22, 2021 | 34.94 | 35.13 | 34.93 | 35.00 | 196,646 | +0.26(+0.76%) |
Sep 21, 2021 | 34.87 | 34.90 | 34.71 | 34.74 | 356,094 | +0.32(+0.92%) |
Sep 20, 2021 | 34.39 | 34.48 | 34.15 | 34.42 | 854,925 | -0.66(-1.88%) |
Sep 17, 2021 | 35.25 | 35.28 | 34.95 | 35.08 | 278,581 | -0.35(-0.99%) |
Sep 16, 2021 | 35.31 | 35.45 | 35.25 | 35.43 | 214,932 | +0.11(+0.31%) |
Sep 15, 2021 | 35.22 | 35.34 | 35.14 | 35.32 | 234,450 | +0.03(+0.09%) |
Sep 14, 2021 | 35.43 | 35.45 | 35.26 | 35.29 | 310,586 | -0.14(-0.40%) |
Sep 13, 2021 | 35.50 | 35.52 | 35.34 | 35.43 | 266,122 | +0.30(+0.85%) |
Sep 10, 2021 | 35.41 | 35.44 | 35.13 | 35.13 | 305,941 | -0.08(-0.23%) |
Sep 09, 2021 | 35.21 | 35.38 | 35.14 | 35.21 | 173,947 | -0.13(-0.37%) |
Sep 08, 2021 | 35.50 | 35.52 | 35.32 | 35.34 | 285,805 | -0.22(-0.62%) |
Sep 07, 2021 | 35.54 | 35.62 | 35.53 | 35.56 | 984,270 | +0.18(+0.51%) |
Sep 03, 2021 | 35.26 | 35.40 | 35.22 | 35.38 | 224,819 | +0.11(+0.31%) |
Sep 02, 2021 | 35.35 | 35.37 | 35.24 | 35.27 | 113,977 | +0.05(+0.14%) |
Sep 01, 2021 | 35.14 | 35.28 | 35.14 | 35.22 | 291,854 | +0.26(+0.74%) |
Aug 31, 2021 | 35.00 | 35.02 | 34.88 | 34.96 | 153,140 | -0.04(-0.11%) |
Aug 30, 2021 | 34.97 | 35.04 | 34.95 | 35.00 | 122,134 | +0.01(+0.03%) |
Aug 27, 2021 | 34.82 | 34.99 | 34.82 | 34.99 | 183,417 | +0.21(+0.60%) |
Aug 26, 2021 | 34.84 | 34.91 | 34.77 | 34.78 | 257,806 | -0.13(-0.39%) |
Aug 25, 2021 | 34.89 | 34.97 | 34.89 | 34.91 | 148,275 | +0.01(+0.01%) |
Aug 24, 2021 | 34.83 | 34.97 | 34.81 | 34.91 | 180,060 | +0.05(+0.14%) |
Aug 23, 2021 | 34.76 | 34.91 | 34.76 | 34.86 | 152,554 | +0.17(+0.49%) |
Aug 20, 2021 | 34.48 | 34.70 | 34.47 | 34.69 | 277,176 | +0.13(+0.38%) |
Aug 19, 2021 | 34.39 | 34.65 | 34.39 | 34.56 | 381,987 | -0.24(-0.69%) |
Aug 18, 2021 | 34.94 | 35.00 | 34.80 | 34.80 | 378,179 | -0.11(-0.32%) |
Aug 17, 2021 | 34.82 | 34.96 | 34.77 | 34.91 | 380,691 | -0.14(-0.39%) |
Aug 16, 2021 | 34.96 | 35.05 | 34.85 | 35.05 | 214,287 | -0.17(-0.50%) |
Aug 13, 2021 | 35.24 | 35.24 | 35.17 | 35.22 | 173,687 | +0.01(+0.03%) |
Aug 12, 2021 | 35.17 | 35.21 | 35.11 | 35.21 | 147,834 | +0.02(+0.06%) |
Aug 11, 2021 | 35.15 | 35.19 | 35.09 | 35.19 | 262,814 | +0.18(+0.51%) |
Aug 10, 2021 | 34.95 | 35.02 | 34.90 | 35.01 | 199,087 | +0.12(+0.34%) |
Aug 09, 2021 | 34.85 | 34.91 | 34.78 | 34.89 | 203,053 | +0.09(+0.26%) |
Aug 06, 2021 | 34.80 | 34.84 | 34.78 | 34.80 | 125,124 | +0.03(+0.09%) |
Aug 05, 2021 | 34.72 | 34.79 | 34.72 | 34.77 | 242,613 | +0.19(+0.55%) |
Aug 04, 2021 | 34.57 | 34.67 | 34.54 | 34.58 | 427,026 | -0.02(-0.06%) |
Aug 03, 2021 | 34.49 | 34.62 | 34.39 | 34.60 | 271,092 | +0.20(+0.58%) |
Aug 02, 2021 | 34.53 | 34.54 | 34.37 | 34.40 | 793,873 | +0.14(+0.41%) |
Jul 30, 2021 | 34.27 | 34.37 | 34.25 | 34.26 | 116,913 | -0.11(-0.32%) |
Jul 29, 2021 | 34.44 | 34.49 | 34.36 | 34.37 | 108,515 | +0.10(+0.29%) |
Jul 28, 2021 | 34.26 | 34.32 | 34.21 | 34.27 | 188,973 | +0.10(+0.29%) |
Jul 27, 2021 | 34.17 | 34.18 | 33.97 | 34.17 | 255,992 | -0.21(-0.61%) |
Jul 26, 2021 | 34.29 | 34.39 | 34.28 | 34.38 | 133,283 | -0.06(-0.17%) |
Jul 23, 2021 | 34.43 | 34.49 | 34.36 | 34.44 | 169,430 | +0.29(+0.85%) |
Jul 22, 2021 | 34.20 | 34.21 | 34.09 | 34.15 | 150,121 | +0.02(+0.06%) |
Jul 21, 2021 | 33.95 | 34.16 | 33.95 | 34.13 | 224,676 | +0.44(+1.31%) |
Jul 20, 2021 | 33.40 | 33.74 | 33.34 | 33.69 | 196,608 | +0.34(+1.02%) |
Jul 19, 2021 | 33.40 | 33.40 | 33.19 | 33.35 | 393,665 | -0.59(-1.74%) |
Jul 16, 2021 | 34.14 | 34.15 | 33.90 | 33.94 | 216,906 | -0.18(-0.53%) |
Jul 15, 2021 | 34.10 | 34.18 | 34.04 | 34.12 | 388,355 | -0.26(-0.76%) |
Jul 14, 2021 | 34.46 | 34.49 | 34.38 | 34.38 | 216,631 | -0.08(-0.23%) |
Jul 13, 2021 | 34.47 | 34.51 | 34.42 | 34.46 | 162,396 | -0.01(-0.03%) |
Jul 12, 2021 | 34.34 | 34.51 | 34.33 | 34.47 | 251,441 | +0.17(+0.51%) |
Jul 09, 2021 | 34.14 | 34.30 | 34.07 | 34.30 | 213,379 | +0.52(+1.52%) |
Jul 08, 2021 | 33.65 | 33.86 | 33.56 | 33.78 | 291,083 | -0.56(-1.63%) |
Jul 07, 2021 | 34.31 | 34.39 | 34.22 | 34.34 | 526,388 | +0.21(+0.62%) |
Jul 06, 2021 | 34.31 | 34.33 | 34.03 | 34.13 | 406,349 | -0.18(-0.52%) |
Jul 02, 2021 | 34.28 | 34.32 | 34.22 | 34.31 | 198,220 | -0.45(-1.29%) |