Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.65 | 36.13 | 35.49 | 35.49 | 29,007 | +0.00(+0.00%) |
Sep 29, 2021 | 35.17 | 35.54 | 34.72 | 35.49 | 32,512 | +0.64(+1.83%) |
Sep 28, 2021 | 35.01 | 35.34 | 34.65 | 34.85 | 24,281 | -0.35(-1.00%) |
Sep 27, 2021 | 34.86 | 35.60 | 34.86 | 35.20 | 26,882 | +0.48(+1.37%) |
Sep 24, 2021 | 34.95 | 35.72 | 34.49 | 34.73 | 31,569 | -0.41(-1.17%) |
Sep 23, 2021 | 34.86 | 35.34 | 34.86 | 35.14 | 30,522 | +0.38(+1.10%) |
Sep 22, 2021 | 35.32 | 35.39 | 34.65 | 34.75 | 24,275 | -0.18(-0.52%) |
Sep 21, 2021 | 35.13 | 36.06 | 34.42 | 34.94 | 33,009 | +0.21(+0.60%) |
Sep 20, 2021 | 33.95 | 35.03 | 32.87 | 34.73 | 81,499 | -0.11(-0.33%) |
Sep 17, 2021 | 35.14 | 36.30 | 34.48 | 34.84 | 276,914 | -0.30(-0.84%) |
Sep 16, 2021 | 36.11 | 36.31 | 34.36 | 35.14 | 57,172 | -0.89(-2.46%) |
Sep 15, 2021 | 35.95 | 37.43 | 35.81 | 36.02 | 39,441 | +0.08(+0.21%) |
Sep 14, 2021 | 36.03 | 36.90 | 35.61 | 35.94 | 49,908 | -0.69(-1.87%) |
Sep 13, 2021 | 35.67 | 36.71 | 35.43 | 36.63 | 34,574 | +1.40(+3.98%) |
Sep 10, 2021 | 35.96 | 36.13 | 35.23 | 35.23 | 33,695 | -0.59(-1.65%) |
Sep 09, 2021 | 35.83 | 36.10 | 35.27 | 35.82 | 38,221 | -0.19(-0.53%) |
Sep 08, 2021 | 35.83 | 36.77 | 35.63 | 36.01 | 28,011 | -0.04(-0.11%) |
Sep 07, 2021 | 35.95 | 36.52 | 35.83 | 36.05 | 20,803 | +0.03(+0.08%) |
Sep 03, 2021 | 36.26 | 36.35 | 35.74 | 36.02 | 38,575 | -0.21(-0.58%) |
Sep 02, 2021 | 36.50 | 36.82 | 35.92 | 36.23 | 54,443 | -0.26(-0.71%) |
Sep 01, 2021 | 37.11 | 37.40 | 36.20 | 36.49 | 32,036 | -0.91(-2.42%) |
Aug 31, 2021 | 37.06 | 37.62 | 36.21 | 37.39 | 28,254 | +0.40(+1.08%) |
Aug 30, 2021 | 37.74 | 37.80 | 36.91 | 36.99 | 34,649 | -0.51(-1.36%) |
Aug 27, 2021 | 35.76 | 37.69 | 35.66 | 37.50 | 41,116 | +1.93(+5.43%) |
Aug 26, 2021 | 35.88 | 36.52 | 35.53 | 35.57 | 27,849 | -0.37(-1.03%) |
Aug 25, 2021 | 36.46 | 37.51 | 35.76 | 35.94 | 49,331 | -0.60(-1.63%) |
Aug 24, 2021 | 36.16 | 37.03 | 35.65 | 36.54 | 21,089 | +0.61(+1.69%) |
Aug 23, 2021 | 35.26 | 36.15 | 34.99 | 35.93 | 29,373 | +1.12(+3.21%) |
Aug 20, 2021 | 34.74 | 35.36 | 34.56 | 34.81 | 29,636 | -0.13(-0.38%) |
Aug 19, 2021 | 34.46 | 35.08 | 34.34 | 34.95 | 24,493 | -0.49(-1.39%) |
Aug 18, 2021 | 35.65 | 36.28 | 35.23 | 35.44 | 25,769 | -0.48(-1.34%) |
Aug 17, 2021 | 36.82 | 37.22 | 35.82 | 35.92 | 30,155 | -1.02(-2.77%) |
Aug 16, 2021 | 35.90 | 38.03 | 35.08 | 36.95 | 57,266 | +0.81(+2.25%) |
Aug 13, 2021 | 36.77 | 36.77 | 36.00 | 36.13 | 17,977 | -0.69(-1.88%) |
Aug 12, 2021 | 36.53 | 37.80 | 36.53 | 36.82 | 28,019 | -0.26(-0.69%) |
Aug 11, 2021 | 36.55 | 37.24 | 35.56 | 37.08 | 35,811 | +0.61(+1.66%) |
Aug 10, 2021 | 34.68 | 36.63 | 34.68 | 36.47 | 32,318 | +1.79(+5.16%) |
Aug 09, 2021 | 35.03 | 35.03 | 34.42 | 34.68 | 31,597 | -0.63(-1.77%) |
Aug 06, 2021 | 35.53 | 35.63 | 34.72 | 35.31 | 29,997 | +0.41(+1.17%) |
Aug 05, 2021 | 34.20 | 35.06 | 33.90 | 34.90 | 29,854 | +0.72(+2.11%) |
Aug 04, 2021 | 34.22 | 35.18 | 34.10 | 34.18 | 47,041 | -0.53(-1.53%) |
Aug 03, 2021 | 34.13 | 35.40 | 33.54 | 34.71 | 120,298 | -0.25(-0.70%) |
Aug 02, 2021 | 36.02 | 37.60 | 34.45 | 34.96 | 77,572 | -0.79(-2.20%) |
Jul 30, 2021 | 37.22 | 37.84 | 35.19 | 35.74 | 76,195 | -2.41(-6.31%) |
Jul 29, 2021 | 37.33 | 38.67 | 36.75 | 38.15 | 67,999 | +1.40(+3.82%) |
Jul 28, 2021 | 36.17 | 36.79 | 35.74 | 36.75 | 56,881 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.39 | 34.60 | 36.07 | 41,550 | +0.61(+1.71%) |
Jul 26, 2021 | 34.58 | 35.76 | 34.10 | 35.47 | 48,758 | +1.02(+2.97%) |
Jul 23, 2021 | 34.11 | 34.51 | 33.37 | 34.44 | 37,599 | +0.47(+1.39%) |
Jul 22, 2021 | 33.58 | 34.28 | 33.56 | 33.97 | 22,690 | -0.39(-1.13%) |
Jul 21, 2021 | 33.69 | 34.56 | 33.69 | 34.36 | 43,020 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.80 | 32.49 | 33.23 | 67,744 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.38 | 32.33 | 33.00 | 68,814 | -0.89(-2.63%) |
Jul 16, 2021 | 33.66 | 34.08 | 33.44 | 33.90 | 51,095 | +0.51(+1.53%) |
Jul 15, 2021 | 32.77 | 33.48 | 32.69 | 33.38 | 29,085 | +0.41(+1.24%) |
Jul 14, 2021 | 33.49 | 33.50 | 32.76 | 32.98 | 42,045 | -0.19(-0.57%) |
Jul 13, 2021 | 33.66 | 33.86 | 32.81 | 33.17 | 32,563 | -0.72(-2.12%) |
Jul 12, 2021 | 33.91 | 34.25 | 33.49 | 33.89 | 46,994 | -0.01(-0.03%) |
Jul 09, 2021 | 33.15 | 34.48 | 33.15 | 33.90 | 43,083 | +0.81(+2.46%) |
Jul 08, 2021 | 33.30 | 33.40 | 32.59 | 33.08 | 76,941 | -0.16(-0.48%) |
Jul 07, 2021 | 33.19 | 33.47 | 33.01 | 33.24 | 48,218 | +0.09(+0.26%) |
Jul 06, 2021 | 33.15 | 33.44 | 32.77 | 33.16 | 70,239 | -0.09(-0.29%) |
Jul 02, 2021 | 33.66 | 33.81 | 32.91 | 33.25 | 26,860 | -0.38(-1.13%) |