Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.58 | 33.60 | 33.56 | 33.56 | 7,179,573 | -0.02(-0.05%) |
Sep 29, 2021 | 33.63 | 33.63 | 33.56 | 33.58 | 4,836,634 | +0.02(+0.05%) |
Sep 28, 2021 | 33.60 | 33.61 | 33.56 | 33.56 | 5,829,940 | -0.10(-0.30%) |
Sep 27, 2021 | 33.67 | 33.68 | 33.65 | 33.66 | 2,917,807 | -0.03(-0.08%) |
Sep 24, 2021 | 33.71 | 33.71 | 33.65 | 33.69 | 4,323,341 | -0.03(-0.08%) |
Sep 23, 2021 | 33.75 | 33.76 | 33.71 | 33.72 | 10,115,376 | -0.08(-0.24%) |
Sep 22, 2021 | 33.82 | 33.83 | 33.76 | 33.80 | 6,539,078 | +0.01(+0.03%) |
Sep 21, 2021 | 33.83 | 33.83 | 33.79 | 33.79 | 3,145,867 | +0.00(+0.00%) |
Sep 20, 2021 | 33.73 | 33.80 | 33.73 | 33.79 | 873,409 | +0.03(+0.08%) |
Sep 17, 2021 | 33.73 | 33.76 | 33.73 | 33.76 | 3,755,014 | -0.03(-0.08%) |
Sep 16, 2021 | 33.74 | 33.80 | 33.74 | 33.79 | 6,006,288 | -0.04(-0.11%) |
Sep 15, 2021 | 33.82 | 33.84 | 33.81 | 33.83 | 5,154,811 | -0.01(-0.03%) |
Sep 14, 2021 | 33.84 | 33.86 | 33.81 | 33.84 | 1,606,672 | +0.04(+0.11%) |
Sep 13, 2021 | 33.83 | 33.84 | 33.78 | 33.80 | 5,957,486 | +0.02(+0.05%) |
Sep 10, 2021 | 33.79 | 33.81 | 33.76 | 33.78 | 5,391,647 | -0.05(-0.14%) |
Sep 09, 2021 | 33.78 | 33.84 | 33.76 | 33.83 | 1,791,643 | +0.07(+0.22%) |
Sep 08, 2021 | 33.74 | 33.77 | 33.72 | 33.75 | 3,538,627 | +0.04(+0.11%) |
Sep 07, 2021 | 33.74 | 33.74 | 33.71 | 33.72 | 3,159,227 | -0.07(-0.22%) |
Sep 03, 2021 | 33.79 | 33.80 | 33.75 | 33.79 | 1,203,077 | -0.02(-0.05%) |
Sep 02, 2021 | 33.78 | 33.82 | 33.78 | 33.81 | 4,518,378 | +0.01(+0.03%) |
Sep 01, 2021 | 33.78 | 33.84 | 33.76 | 33.80 | 4,949,206 | +0.00(+0.01%) |
Aug 31, 2021 | 33.81 | 33.82 | 33.78 | 33.79 | 4,674,780 | +0.00(+0.00%) |
Aug 30, 2021 | 33.74 | 33.80 | 33.74 | 33.79 | 3,564,646 | +0.05(+0.14%) |
Aug 27, 2021 | 33.68 | 33.76 | 33.65 | 33.75 | 5,885,612 | +0.06(+0.19%) |
Aug 26, 2021 | 33.70 | 33.70 | 33.66 | 33.68 | 5,536,422 | +0.00(+0.00%) |
Aug 25, 2021 | 33.72 | 33.73 | 33.68 | 33.68 | 3,903,674 | -0.06(-0.16%) |
Aug 24, 2021 | 33.74 | 33.76 | 33.71 | 33.74 | 5,718,991 | -0.01(-0.03%) |
Aug 23, 2021 | 33.76 | 33.77 | 33.74 | 33.75 | 2,826,666 | +0.03(+0.08%) |
Aug 20, 2021 | 33.75 | 33.77 | 33.72 | 33.72 | 4,026,128 | -0.02(-0.05%) |
Aug 19, 2021 | 33.78 | 33.78 | 33.71 | 33.74 | 5,131,232 | +0.02(+0.05%) |
Aug 18, 2021 | 33.73 | 33.76 | 33.69 | 33.72 | 3,102,856 | -0.03(-0.08%) |
Aug 17, 2021 | 33.72 | 33.78 | 33.72 | 33.75 | 2,764,041 | -0.02(-0.05%) |
Aug 16, 2021 | 33.72 | 33.82 | 33.72 | 33.77 | 2,853,357 | +0.03(+0.08%) |
Aug 13, 2021 | 33.69 | 33.76 | 33.68 | 33.74 | 3,388,865 | +0.07(+0.22%) |
Aug 12, 2021 | 33.64 | 33.67 | 33.64 | 33.67 | 2,646,552 | +0.00(+0.00%) |
Aug 11, 2021 | 33.66 | 33.70 | 33.61 | 33.67 | 2,438,588 | +0.03(+0.08%) |
Aug 10, 2021 | 33.67 | 33.70 | 33.62 | 33.64 | 2,437,218 | -0.03(-0.08%) |
Aug 09, 2021 | 33.76 | 33.76 | 33.66 | 33.67 | 2,147,940 | -0.06(-0.16%) |
Aug 06, 2021 | 33.76 | 33.77 | 33.72 | 33.72 | 1,985,286 | -0.11(-0.33%) |
Aug 05, 2021 | 33.84 | 33.86 | 33.81 | 33.83 | 2,282,949 | -0.06(-0.19%) |
Aug 04, 2021 | 33.93 | 33.96 | 33.83 | 33.90 | 2,480,378 | -0.02(-0.05%) |
Aug 03, 2021 | 33.88 | 33.93 | 33.88 | 33.91 | 1,832,290 | +0.04(+0.11%) |
Aug 02, 2021 | 33.87 | 33.93 | 33.87 | 33.88 | 2,508,496 | +0.03(+0.10%) |
Jul 30, 2021 | 33.89 | 33.89 | 33.83 | 33.84 | 3,243,651 | +0.02(+0.05%) |
Jul 29, 2021 | 33.83 | 33.83 | 33.79 | 33.83 | 2,640,222 | -0.02(-0.05%) |
Jul 28, 2021 | 33.74 | 33.85 | 33.74 | 33.84 | 5,515,028 | +0.03(+0.08%) |
Jul 27, 2021 | 33.83 | 33.83 | 33.80 | 33.82 | 3,551,353 | +0.03(+0.08%) |
Jul 26, 2021 | 33.82 | 33.82 | 33.77 | 33.79 | 3,744,655 | +0.01(+0.03%) |
Jul 23, 2021 | 33.72 | 33.79 | 33.72 | 33.78 | 2,526,389 | -0.01(-0.03%) |
Jul 22, 2021 | 33.77 | 33.81 | 33.75 | 33.79 | 3,436,272 | +0.05(+0.16%) |
Jul 21, 2021 | 33.73 | 33.78 | 33.73 | 33.73 | 3,916,855 | -0.08(-0.24%) |
Jul 20, 2021 | 33.83 | 33.88 | 33.77 | 33.82 | 7,150,440 | +0.01(+0.03%) |
Jul 19, 2021 | 33.73 | 33.83 | 33.73 | 33.81 | 4,650,129 | +0.10(+0.30%) |
Jul 16, 2021 | 33.70 | 33.72 | 33.67 | 33.71 | 2,373,885 | +0.01(+0.03%) |
Jul 15, 2021 | 33.73 | 33.73 | 33.67 | 33.70 | 2,941,937 | -0.01(-0.03%) |
Jul 14, 2021 | 33.64 | 33.71 | 33.64 | 33.71 | 4,573,564 | +0.09(+0.27%) |
Jul 13, 2021 | 33.71 | 33.71 | 33.61 | 33.61 | 4,850,499 | -0.05(-0.16%) |
Jul 12, 2021 | 33.69 | 33.71 | 33.66 | 33.67 | 1,967,261 | -0.03(-0.08%) |
Jul 09, 2021 | 33.70 | 33.70 | 33.66 | 33.70 | 3,408,419 | -0.05(-0.14%) |
Jul 08, 2021 | 33.72 | 33.77 | 33.71 | 33.74 | 5,228,842 | +0.01(+0.03%) |
Jul 07, 2021 | 33.74 | 33.74 | 33.69 | 33.73 | 3,972,987 | +0.05(+0.14%) |
Jul 06, 2021 | 33.66 | 33.72 | 33.64 | 33.69 | 2,923,854 | +0.06(+0.19%) |
Jul 02, 2021 | 33.61 | 33.63 | 33.57 | 33.62 | 2,494,090 | +0.06(+0.19%) |