Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.01 | 35.01 | 34.05 | 34.08 | 13,268 | -1.20(-3.40%) |
Sep 29, 2021 | 35.27 | 35.27 | 35.27 | 35.27 | 5,242 | +0.26(+0.75%) |
Sep 28, 2021 | 34.99 | 35.11 | 34.99 | 35.01 | 1,289 | -0.53(-1.50%) |
Sep 27, 2021 | 35.65 | 35.69 | 35.54 | 35.54 | 2,003 | +0.18(+0.51%) |
Sep 24, 2021 | 35.24 | 35.45 | 35.18 | 35.36 | 6,259 | -0.05(-0.14%) |
Sep 23, 2021 | 35.18 | 35.52 | 35.18 | 35.41 | 43,737 | +0.23(+0.64%) |
Sep 22, 2021 | 35.28 | 35.28 | 35.19 | 35.19 | 6,387 | +0.31(+0.88%) |
Sep 21, 2021 | 34.83 | 34.88 | 34.71 | 34.88 | 2,281 | +0.38(+1.10%) |
Sep 20, 2021 | 34.81 | 34.91 | 34.23 | 34.50 | 3,151 | -0.95(-2.69%) |
Sep 17, 2021 | 35.43 | 35.47 | 35.42 | 35.46 | 3,060 | -0.06(-0.18%) |
Sep 16, 2021 | 35.45 | 35.60 | 35.45 | 35.52 | 107,060 | +0.33(+0.93%) |
Sep 15, 2021 | 34.88 | 35.19 | 34.88 | 35.19 | 60,274 | +0.44(+1.26%) |
Sep 14, 2021 | 34.91 | 34.91 | 34.73 | 34.75 | 1,606 | -0.20(-0.57%) |
Sep 13, 2021 | 35.37 | 35.37 | 34.92 | 34.95 | 5,251 | +0.11(+0.31%) |
Sep 10, 2021 | 35.45 | 35.45 | 34.84 | 34.84 | 10,206 | -0.35(-0.99%) |
Sep 09, 2021 | 35.06 | 35.19 | 35.06 | 35.19 | 9,928 | -0.00(-0.00%) |
Sep 08, 2021 | 35.01 | 35.19 | 35.01 | 35.19 | 3,073 | +0.02(+0.05%) |
Sep 07, 2021 | 35.29 | 35.30 | 35.17 | 35.17 | 3,130 | -0.39(-1.11%) |
Sep 03, 2021 | 35.63 | 35.74 | 35.56 | 35.57 | 15,874 | -0.20(-0.56%) |
Sep 02, 2021 | 35.82 | 35.87 | 35.77 | 35.77 | 1,225 | +0.07(+0.20%) |
Sep 01, 2021 | 35.86 | 35.86 | 35.68 | 35.70 | 6,731 | -0.11(-0.31%) |
Aug 31, 2021 | 35.86 | 35.98 | 35.81 | 35.81 | 6,278 | -0.09(-0.25%) |
Aug 30, 2021 | 35.69 | 35.97 | 35.60 | 35.90 | 3,776 | +0.37(+1.04%) |
Aug 27, 2021 | 35.60 | 35.67 | 35.53 | 35.53 | 3,464 | -0.11(-0.31%) |
Aug 26, 2021 | 35.97 | 35.97 | 35.48 | 35.64 | 7,551 | -0.33(-0.92%) |
Aug 25, 2021 | 36.02 | 36.06 | 35.86 | 35.97 | 115,897 | +0.64(+1.82%) |
Aug 24, 2021 | 35.26 | 35.33 | 35.20 | 35.33 | 1,423 | +0.24(+0.68%) |
Aug 23, 2021 | 35.06 | 35.22 | 35.06 | 35.09 | 8,077 | +0.06(+0.17%) |
Aug 20, 2021 | 34.68 | 35.06 | 34.67 | 35.03 | 7,363 | +0.61(+1.78%) |
Aug 19, 2021 | 34.32 | 34.46 | 34.32 | 34.42 | 2,707 | +0.07(+0.21%) |
Aug 18, 2021 | 34.63 | 34.63 | 34.34 | 34.34 | 502 | +0.07(+0.21%) |
Aug 17, 2021 | 34.66 | 34.66 | 34.27 | 34.27 | 1,004 | -0.71(-2.04%) |
Aug 16, 2021 | 34.81 | 34.99 | 34.81 | 34.99 | 865 | +0.31(+0.88%) |
Aug 13, 2021 | 34.72 | 34.72 | 34.65 | 34.68 | 1,628 | -0.09(-0.26%) |
Aug 12, 2021 | 34.89 | 34.89 | 34.58 | 34.77 | 7,704 | -0.01(-0.03%) |
Aug 11, 2021 | 34.77 | 34.83 | 34.65 | 34.78 | 4,451 | +0.25(+0.72%) |
Aug 10, 2021 | 34.25 | 34.64 | 34.25 | 34.53 | 37,874 | +0.50(+1.48%) |
Aug 09, 2021 | 34.06 | 34.17 | 34.03 | 34.03 | 25,635 | +0.07(+0.19%) |
Aug 06, 2021 | 34.08 | 34.14 | 33.97 | 33.97 | 2,636 | -0.12(-0.35%) |
Aug 05, 2021 | 33.97 | 34.10 | 33.97 | 34.08 | 2,418 | +0.19(+0.56%) |
Aug 04, 2021 | 34.15 | 34.15 | 33.86 | 33.90 | 168,130 | -0.48(-1.39%) |
Aug 03, 2021 | 34.14 | 34.38 | 34.14 | 34.37 | 14,545 | +0.59(+1.74%) |
Aug 02, 2021 | 33.91 | 33.93 | 33.79 | 33.79 | 9,178 | -0.10(-0.29%) |
Jul 30, 2021 | 33.99 | 33.99 | 33.89 | 33.89 | 540 | -0.21(-0.61%) |
Jul 29, 2021 | 34.06 | 34.23 | 34.02 | 34.09 | 4,340 | +0.09(+0.26%) |
Jul 28, 2021 | 34.15 | 34.15 | 33.98 | 34.01 | 2,089 | -0.19(-0.55%) |
Jul 27, 2021 | 34.34 | 34.34 | 34.04 | 34.19 | 3,748 | -0.24(-0.69%) |
Jul 26, 2021 | 34.42 | 34.43 | 34.41 | 34.43 | 1,035 | +0.02(+0.06%) |
Jul 23, 2021 | 34.06 | 34.43 | 34.06 | 34.41 | 2,517 | +0.51(+1.50%) |
Jul 22, 2021 | 33.87 | 33.95 | 33.85 | 33.91 | 7,072 | -0.10(-0.28%) |
Jul 21, 2021 | 33.97 | 34.00 | 33.91 | 34.00 | 867 | +0.05(+0.14%) |
Jul 20, 2021 | 33.66 | 33.95 | 33.64 | 33.95 | 2,021 | +0.85(+2.55%) |
Jul 19, 2021 | 33.01 | 33.12 | 33.00 | 33.11 | 9,907 | -0.30(-0.89%) |
Jul 15, 2021 | 33.41 | 33.41 | 33.41 | 274 | -0.03(-0.09%) | |
Jul 14, 2021 | 33.79 | 33.79 | 33.44 | 33.44 | 1,000 | -0.09(-0.27%) |
Jul 13, 2021 | 33.70 | 33.71 | 33.53 | 33.53 | 573 | -0.32(-0.94%) |
Jul 12, 2021 | 33.82 | 34.00 | 33.82 | 33.85 | 2,866 | -0.08(-0.22%) |
Jul 09, 2021 | 33.82 | 33.92 | 33.78 | 33.92 | 20,156 | +0.61(+1.84%) |
Jul 08, 2021 | 33.12 | 33.34 | 33.12 | 33.31 | 3,776 | -0.33(-0.98%) |
Jul 07, 2021 | 33.53 | 33.70 | 33.52 | 33.64 | 14,733 | -0.00(-0.00%) |
Jul 06, 2021 | 33.88 | 33.88 | 33.46 | 33.64 | 6,172 | -0.48(-1.40%) |
Jul 02, 2021 | 33.92 | 34.11 | 33.92 | 34.11 | 1,667 | +0.22(+0.64%) |