Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.81 | 34.81 | 34.42 | 34.39 | 111,017 | -0.37(-1.05%) |
Sep 29, 2021 | 34.68 | 34.82 | 34.65 | 34.76 | 132,008 | +0.08(+0.22%) |
Sep 28, 2021 | 34.59 | 34.76 | 34.59 | 34.68 | 100,427 | +0.01(+0.03%) |
Sep 27, 2021 | 34.61 | 34.70 | 34.59 | 34.67 | 20,457 | -0.06(-0.17%) |
Sep 24, 2021 | 34.75 | 34.75 | 34.65 | 34.73 | 32,106 | +0.04(+0.11%) |
Sep 23, 2021 | 34.41 | 34.81 | 34.41 | 34.69 | 32,954 | +0.44(+1.29%) |
Sep 22, 2021 | 34.31 | 34.40 | 34.22 | 34.25 | 250,478 | -0.15(-0.45%) |
Sep 21, 2021 | 34.60 | 34.71 | 34.36 | 34.40 | 50,650 | +0.03(+0.08%) |
Sep 20, 2021 | 35.03 | 35.03 | 34.07 | 34.37 | 87,520 | -0.54(-1.54%) |
Sep 17, 2021 | 35.15 | 35.15 | 34.83 | 34.91 | 96,079 | -0.12(-0.36%) |
Sep 16, 2021 | 35.39 | 35.39 | 34.94 | 35.03 | 75,951 | -0.18(-0.52%) |
Sep 15, 2021 | 34.96 | 35.25 | 34.96 | 35.22 | 120,282 | +0.27(+0.77%) |
Sep 14, 2021 | 35.46 | 35.46 | 34.88 | 34.95 | 54,687 | -0.08(-0.22%) |
Sep 13, 2021 | 35.38 | 35.38 | 34.98 | 35.02 | 43,253 | -0.08(-0.22%) |
Sep 10, 2021 | 35.41 | 35.41 | 35.05 | 35.10 | 42,052 | -0.12(-0.35%) |
Sep 09, 2021 | 35.48 | 35.56 | 35.23 | 35.23 | 203,358 | -0.19(-0.54%) |
Sep 08, 2021 | 35.51 | 35.51 | 35.34 | 35.42 | 112,264 | -0.18(-0.51%) |
Sep 07, 2021 | 35.63 | 35.63 | 35.46 | 35.60 | 90,303 | +0.03(+0.08%) |
Sep 03, 2021 | 35.62 | 35.65 | 35.52 | 35.57 | 31,788 | -0.01(-0.04%) |
Sep 02, 2021 | 35.53 | 35.71 | 35.53 | 35.58 | 97,271 | +0.11(+0.30%) |
Sep 01, 2021 | 35.48 | 35.61 | 35.43 | 35.48 | 32,864 | -0.04(-0.10%) |
Aug 31, 2021 | 35.66 | 35.66 | 35.40 | 35.51 | 61,681 | +0.05(+0.14%) |
Aug 30, 2021 | 35.54 | 35.62 | 35.47 | 35.47 | 75,129 | +0.04(+0.11%) |
Aug 27, 2021 | 35.28 | 35.44 | 35.21 | 35.43 | 52,853 | +0.26(+0.74%) |
Aug 26, 2021 | 35.36 | 35.36 | 35.21 | 35.17 | 75,874 | -0.15(-0.44%) |
Aug 25, 2021 | 35.23 | 35.34 | 35.21 | 35.32 | 50,993 | +0.08(+0.22%) |
Aug 24, 2021 | 35.30 | 35.30 | 35.19 | 35.24 | 52,728 | +0.06(+0.16%) |
Aug 23, 2021 | 34.97 | 35.29 | 34.97 | 35.19 | 476,951 | +0.26(+0.74%) |
Aug 20, 2021 | 34.85 | 35.00 | 34.85 | 34.93 | 33,033 | +0.20(+0.58%) |
Aug 19, 2021 | 34.58 | 34.78 | 34.58 | 34.73 | 232,230 | +0.13(+0.37%) |
Aug 18, 2021 | 34.71 | 34.78 | 34.59 | 34.60 | 23,363 | -0.12(-0.34%) |
Aug 17, 2021 | 34.74 | 34.74 | 34.62 | 34.72 | 31,221 | -0.08(-0.24%) |
Aug 16, 2021 | 34.70 | 34.81 | 34.63 | 34.80 | 14,739 | +0.14(+0.40%) |
Aug 13, 2021 | 34.65 | 34.68 | 34.60 | 34.66 | 15,937 | -0.01(-0.03%) |
Aug 12, 2021 | 34.51 | 34.67 | 34.50 | 34.67 | 82,277 | +0.10(+0.28%) |
Aug 11, 2021 | 34.65 | 34.73 | 34.57 | 34.57 | 31,328 | -0.03(-0.08%) |
Aug 10, 2021 | 34.73 | 34.73 | 34.58 | 34.60 | 120,278 | +0.01(+0.03%) |
Aug 09, 2021 | 34.82 | 34.82 | 34.52 | 34.59 | 187,163 | -0.26(-0.74%) |
Aug 06, 2021 | 34.83 | 34.88 | 34.75 | 34.85 | 19,677 | +0.08(+0.22%) |
Aug 05, 2021 | 34.83 | 34.83 | 34.74 | 34.77 | 11,728 | +0.05(+0.15%) |
Aug 04, 2021 | 34.50 | 34.90 | 34.50 | 34.72 | 27,749 | -0.11(-0.31%) |
Aug 03, 2021 | 34.93 | 34.97 | 34.83 | 34.83 | 28,048 | -0.06(-0.17%) |
Aug 02, 2021 | 34.73 | 34.98 | 34.73 | 34.89 | 148,606 | +0.12(+0.36%) |
Jul 30, 2021 | 34.80 | 34.85 | 34.76 | 34.76 | 16,297 | -0.05(-0.14%) |
Jul 29, 2021 | 34.85 | 34.96 | 34.81 | 34.81 | 86,062 | -0.04(-0.11%) |
Jul 28, 2021 | 35.01 | 35.01 | 34.82 | 34.85 | 44,263 | -0.08(-0.22%) |
Jul 27, 2021 | 34.97 | 34.97 | 34.83 | 34.93 | 36,254 | -0.06(-0.16%) |
Jul 26, 2021 | 34.98 | 35.25 | 34.90 | 34.98 | 89,822 | +0.05(+0.14%) |
Jul 23, 2021 | 34.63 | 34.95 | 34.63 | 34.94 | 32,635 | +0.28(+0.80%) |
Jul 22, 2021 | 34.55 | 34.69 | 34.55 | 34.66 | 39,848 | +0.21(+0.61%) |
Jul 21, 2021 | 34.44 | 34.77 | 34.44 | 34.45 | 218,350 | +0.03(+0.08%) |
Jul 20, 2021 | 34.02 | 34.55 | 34.02 | 34.42 | 13,569 | +0.43(+1.27%) |
Jul 19, 2021 | 34.15 | 34.15 | 33.85 | 33.98 | 59,018 | -0.51(-1.48%) |
Jul 16, 2021 | 34.75 | 34.75 | 34.46 | 34.49 | 27,728 | -0.16(-0.47%) |
Jul 15, 2021 | 34.68 | 34.78 | 34.54 | 34.66 | 47,388 | -0.15(-0.44%) |
Jul 14, 2021 | 34.84 | 34.95 | 34.72 | 34.81 | 29,249 | +0.10(+0.28%) |
Jul 13, 2021 | 34.89 | 34.90 | 34.71 | 34.72 | 57,937 | -0.17(-0.50%) |
Jul 12, 2021 | 34.83 | 34.93 | 34.73 | 34.89 | 111,430 | +0.10(+0.28%) |
Jul 09, 2021 | 34.44 | 34.79 | 34.44 | 34.79 | 38,056 | +0.34(+0.98%) |
Jul 08, 2021 | 34.38 | 34.51 | 34.21 | 34.46 | 67,266 | -0.21(-0.59%) |
Jul 07, 2021 | 34.65 | 34.70 | 34.49 | 34.66 | 18,509 | +0.08(+0.23%) |
Jul 06, 2021 | 34.67 | 34.67 | 34.36 | 34.58 | 64,490 | -0.03(-0.08%) |
Jul 02, 2021 | 34.45 | 34.61 | 34.38 | 34.61 | 20,303 | +0.23(+0.67%) |