Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.87 | 34.87 | 34.29 | 34.27 | 79,706 | -0.41(-1.19%) |
Sep 29, 2021 | 34.78 | 34.88 | 34.66 | 34.68 | 115,542 | +0.04(+0.10%) |
Sep 28, 2021 | 35.16 | 35.16 | 34.59 | 34.65 | 77,809 | -0.74(-2.10%) |
Sep 27, 2021 | 35.53 | 35.53 | 35.36 | 35.39 | 80,410 | -0.12(-0.33%) |
Sep 24, 2021 | 35.37 | 35.54 | 35.36 | 35.50 | 49,794 | +0.05(+0.15%) |
Sep 23, 2021 | 35.22 | 35.57 | 35.22 | 35.45 | 66,348 | +0.42(+1.19%) |
Sep 22, 2021 | 34.83 | 35.15 | 34.83 | 35.04 | 87,630 | +0.29(+0.83%) |
Sep 21, 2021 | 35.07 | 35.07 | 34.71 | 34.75 | 116,484 | -0.02(-0.06%) |
Sep 20, 2021 | 34.97 | 34.97 | 34.37 | 34.77 | 136,380 | -0.58(-1.64%) |
Sep 17, 2021 | 35.67 | 35.67 | 35.32 | 35.35 | 89,752 | -0.32(-0.89%) |
Sep 16, 2021 | 35.76 | 35.76 | 35.43 | 35.67 | 45,800 | -0.06(-0.18%) |
Sep 15, 2021 | 35.61 | 35.78 | 35.40 | 35.73 | 75,526 | +0.28(+0.80%) |
Sep 14, 2021 | 35.82 | 35.82 | 35.39 | 35.45 | 92,061 | -0.17(-0.48%) |
Sep 13, 2021 | 35.83 | 35.83 | 35.45 | 35.62 | 104,895 | +0.07(+0.21%) |
Sep 10, 2021 | 35.94 | 35.98 | 35.54 | 35.55 | 77,422 | -0.26(-0.73%) |
Sep 09, 2021 | 36.05 | 36.12 | 35.81 | 35.81 | 86,632 | -0.21(-0.57%) |
Sep 08, 2021 | 36.08 | 36.08 | 35.87 | 36.01 | 88,892 | -0.04(-0.11%) |
Sep 07, 2021 | 36.24 | 36.24 | 35.99 | 36.05 | 61,453 | -0.14(-0.40%) |
Sep 03, 2021 | 36.23 | 36.23 | 36.07 | 36.20 | 58,149 | +0.00(+0.01%) |
Sep 02, 2021 | 36.28 | 36.28 | 36.09 | 36.19 | 66,328 | +0.07(+0.20%) |
Sep 01, 2021 | 36.23 | 36.09 | 36.10 | 36.12 | 320,401 | +0.03(+0.08%) |
Aug 31, 2021 | 36.08 | 36.15 | 36.05 | 36.09 | 67,310 | -0.04(-0.11%) |
Aug 30, 2021 | 36.06 | 36.18 | 36.00 | 36.13 | 65,129 | +0.17(+0.48%) |
Aug 27, 2021 | 35.74 | 35.97 | 35.74 | 35.96 | 36,518 | +0.31(+0.87%) |
Aug 26, 2021 | 35.83 | 35.83 | 35.65 | 35.65 | 52,040 | -0.19(-0.52%) |
Aug 25, 2021 | 35.81 | 35.88 | 35.76 | 35.83 | 98,665 | +0.04(+0.12%) |
Aug 24, 2021 | 35.85 | 35.85 | 35.73 | 35.79 | 81,887 | +0.07(+0.19%) |
Aug 23, 2021 | 35.63 | 35.79 | 35.63 | 35.72 | 98,599 | +0.28(+0.80%) |
Aug 20, 2021 | 35.12 | 35.45 | 35.12 | 35.44 | 64,514 | +0.31(+0.89%) |
Aug 19, 2021 | 34.91 | 35.24 | 34.83 | 35.13 | 49,884 | +0.03(+0.07%) |
Aug 18, 2021 | 35.39 | 35.50 | 35.06 | 35.10 | 63,945 | -0.36(-1.03%) |
Aug 17, 2021 | 35.61 | 35.71 | 35.23 | 35.47 | 66,123 | -0.24(-0.68%) |
Aug 16, 2021 | 35.59 | 35.71 | 35.38 | 35.71 | 56,412 | +0.12(+0.33%) |
Aug 13, 2021 | 35.60 | 35.60 | 35.53 | 35.59 | 43,321 | +0.08(+0.23%) |
Aug 12, 2021 | 35.41 | 35.52 | 35.33 | 35.51 | 107,378 | +0.09(+0.25%) |
Aug 11, 2021 | 35.45 | 35.45 | 35.32 | 35.42 | 108,838 | +0.12(+0.35%) |
Aug 10, 2021 | 35.32 | 35.32 | 35.25 | 35.30 | 37,836 | +0.04(+0.10%) |
Aug 09, 2021 | 35.37 | 35.37 | 35.22 | 35.27 | 48,408 | -0.02(-0.06%) |
Aug 06, 2021 | 35.32 | 35.32 | 35.24 | 35.29 | 62,525 | +0.05(+0.13%) |
Aug 05, 2021 | 35.05 | 35.24 | 35.05 | 35.24 | 59,678 | +0.20(+0.58%) |
Aug 04, 2021 | 35.15 | 35.15 | 35.00 | 35.04 | 68,628 | -0.15(-0.44%) |
Aug 03, 2021 | 35.05 | 35.20 | 34.83 | 35.20 | 44,489 | +0.29(+0.82%) |
Aug 02, 2021 | 35.22 | 35.22 | 34.90 | 34.91 | 233,504 | -0.07(-0.21%) |
Jul 30, 2021 | 35.02 | 35.10 | 34.96 | 34.98 | 1,204,714 | -0.19(-0.55%) |
Jul 29, 2021 | 35.13 | 35.25 | 35.13 | 35.18 | 48,821 | +0.13(+0.38%) |
Jul 28, 2021 | 35.12 | 35.12 | 34.97 | 35.04 | 59,296 | -0.02(-0.05%) |
Jul 27, 2021 | 35.20 | 35.20 | 34.83 | 35.06 | 82,357 | -0.13(-0.38%) |
Jul 26, 2021 | 35.10 | 35.19 | 35.09 | 35.19 | 79,634 | +0.08(+0.21%) |
Jul 23, 2021 | 34.98 | 35.14 | 34.91 | 35.12 | 42,242 | +0.34(+0.99%) |
Jul 22, 2021 | 34.69 | 34.77 | 34.64 | 34.77 | 49,060 | +0.08(+0.22%) |
Jul 21, 2021 | 34.47 | 34.69 | 34.47 | 34.69 | 61,947 | +0.25(+0.72%) |
Jul 20, 2021 | 34.01 | 34.53 | 33.95 | 34.45 | 55,312 | +0.54(+1.60%) |
Jul 19, 2021 | 34.01 | 34.05 | 33.72 | 33.90 | 127,148 | -0.55(-1.61%) |
Jul 16, 2021 | 34.86 | 34.86 | 34.43 | 34.46 | 63,662 | -0.25(-0.72%) |
Jul 15, 2021 | 34.80 | 34.80 | 34.55 | 34.71 | 97,661 | -0.10(-0.30%) |
Jul 14, 2021 | 34.81 | 34.94 | 34.71 | 34.81 | 78,025 | +0.06(+0.18%) |
Jul 13, 2021 | 34.82 | 34.92 | 34.73 | 34.75 | 56,235 | -0.11(-0.32%) |
Jul 12, 2021 | 34.78 | 34.87 | 34.72 | 34.86 | 48,358 | +0.13(+0.37%) |
Jul 09, 2021 | 34.43 | 34.75 | 34.43 | 34.73 | 77,953 | +0.37(+1.07%) |
Jul 08, 2021 | 34.29 | 34.45 | 34.12 | 34.37 | 356,985 | -0.30(-0.86%) |
Jul 07, 2021 | 34.52 | 34.67 | 34.50 | 34.66 | 61,642 | +0.14(+0.42%) |
Jul 06, 2021 | 34.66 | 34.66 | 34.31 | 34.52 | 139,487 | -0.05(-0.14%) |
Jul 02, 2021 | 34.44 | 34.58 | 34.38 | 34.57 | 113,391 | +0.28(+0.82%) |