Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.18 | 36.18 | 35.39 | 35.50 | 18,061 | -0.46(-1.27%) |
Sep 29, 2021 | 35.94 | 36.07 | 35.90 | 35.96 | 9,260 | +0.25(+0.69%) |
Sep 28, 2021 | 35.67 | 35.84 | 35.48 | 35.71 | 14,165 | -0.18(-0.49%) |
Sep 27, 2021 | 36.39 | 36.55 | 35.82 | 35.89 | 18,204 | -0.39(-1.09%) |
Sep 24, 2021 | 36.54 | 36.59 | 36.18 | 36.28 | 8,472 | -0.34(-0.92%) |
Sep 23, 2021 | 36.65 | 36.81 | 36.62 | 36.62 | 7,795 | +0.04(+0.12%) |
Sep 22, 2021 | 36.41 | 36.62 | 36.41 | 36.57 | 7,258 | +0.48(+1.32%) |
Sep 21, 2021 | 36.47 | 36.57 | 36.10 | 36.10 | 23,107 | -0.07(-0.20%) |
Sep 20, 2021 | 36.29 | 36.29 | 35.70 | 36.17 | 13,344 | -0.20(-0.56%) |
Sep 17, 2021 | 36.74 | 36.74 | 36.34 | 36.38 | 10,647 | -0.40(-1.07%) |
Sep 16, 2021 | 36.88 | 36.94 | 36.49 | 36.77 | 11,840 | +0.04(+0.11%) |
Sep 15, 2021 | 36.55 | 36.90 | 36.54 | 36.73 | 17,876 | +0.21(+0.58%) |
Sep 14, 2021 | 36.71 | 36.71 | 36.37 | 36.52 | 10,469 | -0.17(-0.45%) |
Sep 13, 2021 | 36.91 | 36.96 | 36.57 | 36.69 | 21,329 | +0.25(+0.68%) |
Sep 10, 2021 | 37.22 | 37.22 | 36.44 | 36.44 | 18,082 | -0.37(-1.01%) |
Sep 09, 2021 | 37.40 | 37.40 | 36.81 | 36.81 | 12,129 | -0.72(-1.93%) |
Sep 08, 2021 | 37.48 | 37.62 | 37.37 | 37.53 | 29,126 | +0.15(+0.40%) |
Sep 07, 2021 | 37.99 | 37.99 | 37.04 | 37.38 | 26,212 | -0.46(-1.22%) |
Sep 03, 2021 | 38.01 | 38.01 | 37.46 | 37.84 | 17,434 | -0.05(-0.13%) |
Sep 02, 2021 | 37.84 | 37.89 | 37.51 | 37.89 | 16,045 | +0.21(+0.56%) |
Sep 01, 2021 | 37.22 | 37.78 | 37.22 | 37.68 | 23,719 | +0.54(+1.45%) |
Aug 31, 2021 | 36.90 | 37.19 | 36.88 | 37.14 | 11,339 | +0.18(+0.49%) |
Aug 30, 2021 | 36.62 | 36.96 | 36.56 | 36.96 | 15,940 | +0.34(+0.92%) |
Aug 27, 2021 | 36.32 | 36.76 | 36.32 | 36.62 | 20,659 | +0.37(+1.02%) |
Aug 26, 2021 | 36.36 | 36.38 | 36.15 | 36.26 | 20,166 | -0.04(-0.12%) |
Aug 25, 2021 | 36.30 | 36.44 | 36.24 | 36.30 | 9,641 | +0.08(+0.23%) |
Aug 24, 2021 | 36.42 | 36.42 | 35.97 | 36.21 | 18,498 | -0.09(-0.24%) |
Aug 23, 2021 | 36.66 | 36.66 | 36.19 | 36.30 | 14,839 | -0.05(-0.15%) |
Aug 20, 2021 | 36.16 | 36.45 | 35.84 | 36.35 | 11,616 | +0.17(+0.47%) |
Aug 19, 2021 | 35.81 | 36.19 | 35.81 | 36.19 | 9,500 | +0.22(+0.61%) |
Aug 18, 2021 | 36.30 | 36.30 | 35.96 | 35.96 | 17,976 | -0.40(-1.11%) |
Aug 17, 2021 | 36.25 | 36.38 | 36.02 | 36.37 | 15,744 | -0.06(-0.16%) |
Aug 16, 2021 | 36.33 | 36.69 | 36.33 | 36.42 | 36,031 | -0.14(-0.39%) |
Aug 13, 2021 | 36.61 | 36.61 | 36.35 | 36.57 | 39,583 | +0.06(+0.16%) |
Aug 12, 2021 | 36.51 | 36.51 | 36.19 | 36.51 | 36,634 | +0.20(+0.55%) |
Aug 11, 2021 | 36.21 | 36.42 | 36.19 | 36.31 | 20,540 | +0.13(+0.37%) |
Aug 10, 2021 | 36.64 | 36.64 | 36.14 | 36.18 | 25,131 | -0.42(-1.15%) |
Aug 09, 2021 | 36.69 | 36.69 | 36.36 | 36.60 | 49,520 | -0.08(-0.21%) |
Aug 06, 2021 | 36.79 | 36.87 | 36.60 | 36.67 | 39,720 | +0.01(+0.03%) |
Aug 05, 2021 | 36.33 | 36.66 | 36.29 | 36.66 | 14,920 | +0.54(+1.49%) |
Aug 04, 2021 | 36.34 | 36.50 | 36.09 | 36.13 | 43,802 | -0.23(-0.63%) |
Aug 03, 2021 | 36.38 | 36.38 | 36.17 | 36.36 | 9,929 | +0.08(+0.21%) |
Aug 02, 2021 | 36.52 | 36.90 | 36.28 | 36.28 | 17,118 | -0.05(-0.13%) |
Jul 30, 2021 | 36.33 | 36.90 | 36.33 | 36.33 | 9,474 | -0.01(-0.03%) |
Jul 29, 2021 | 36.38 | 36.69 | 36.34 | 36.34 | 14,108 | +0.06(+0.16%) |
Jul 28, 2021 | 36.54 | 36.54 | 36.17 | 36.28 | 13,697 | -0.18(-0.50%) |
Jul 27, 2021 | 36.22 | 36.50 | 36.17 | 36.46 | 9,528 | +0.34(+0.93%) |
Jul 26, 2021 | 36.08 | 36.19 | 35.86 | 36.13 | 19,146 | -0.04(-0.11%) |
Jul 23, 2021 | 36.03 | 36.17 | 35.84 | 36.17 | 18,514 | +0.28(+0.78%) |
Jul 22, 2021 | 36.09 | 36.09 | 35.74 | 35.89 | 10,690 | -0.32(-0.87%) |
Jul 21, 2021 | 36.30 | 36.40 | 36.20 | 36.20 | 55,880 | +0.09(+0.24%) |
Jul 20, 2021 | 35.41 | 36.20 | 35.40 | 36.12 | 16,318 | +0.88(+2.51%) |
Jul 19, 2021 | 35.69 | 35.69 | 34.97 | 35.24 | 45,139 | -0.78(-2.16%) |
Jul 16, 2021 | 36.07 | 36.29 | 36.00 | 36.01 | 50,570 | -0.02(-0.06%) |
Jul 15, 2021 | 35.96 | 36.06 | 35.93 | 36.03 | 11,619 | +0.01(+0.02%) |
Jul 14, 2021 | 35.83 | 36.09 | 35.70 | 36.03 | 15,520 | +0.30(+0.84%) |
Jul 13, 2021 | 36.25 | 36.25 | 35.67 | 35.72 | 12,395 | -0.50(-1.39%) |
Jul 12, 2021 | 35.79 | 36.30 | 35.79 | 36.23 | 23,807 | +0.32(+0.89%) |
Jul 09, 2021 | 35.43 | 35.96 | 35.37 | 35.91 | 26,325 | +0.65(+1.84%) |
Jul 08, 2021 | 34.92 | 35.38 | 34.92 | 35.26 | 23,238 | -0.04(-0.11%) |
Jul 07, 2021 | 35.06 | 35.42 | 35.03 | 35.30 | 45,480 | +0.11(+0.32%) |
Jul 06, 2021 | 34.97 | 35.22 | 34.68 | 35.19 | 115,362 | +0.18(+0.52%) |
Jul 02, 2021 | 35.01 | 35.11 | 34.88 | 35.01 | 22,009 | +0.08(+0.23%) |