Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.84 | 36.00 | 35.67 | 35.72 | 853,883 | +0.28(+0.78%) |
Sep 29, 2021 | 35.73 | 35.82 | 35.44 | 35.44 | 1,112,889 | -0.36(-1.02%) |
Sep 28, 2021 | 36.11 | 36.17 | 35.71 | 35.81 | 907,999 | -0.57(-1.58%) |
Sep 27, 2021 | 36.16 | 36.47 | 36.05 | 36.38 | 790,296 | +0.26(+0.72%) |
Sep 24, 2021 | 36.14 | 36.24 | 36.09 | 36.12 | 380,343 | -0.40(-1.09%) |
Sep 23, 2021 | 36.43 | 36.56 | 36.37 | 36.52 | 487,803 | +0.26(+0.71%) |
Sep 22, 2021 | 36.12 | 36.51 | 36.10 | 36.26 | 936,505 | +0.49(+1.36%) |
Sep 21, 2021 | 35.78 | 35.88 | 35.63 | 35.78 | 1,343,401 | +0.26(+0.72%) |
Sep 20, 2021 | 35.64 | 35.84 | 35.19 | 35.52 | 1,660,841 | -1.05(-2.86%) |
Sep 17, 2021 | 36.73 | 36.76 | 36.46 | 36.57 | 376,747 | -0.11(-0.31%) |
Sep 16, 2021 | 36.57 | 36.73 | 36.44 | 36.68 | 234,684 | -0.40(-1.08%) |
Sep 15, 2021 | 36.97 | 37.10 | 36.80 | 37.08 | 474,148 | -0.03(-0.08%) |
Sep 14, 2021 | 37.35 | 37.35 | 37.06 | 37.11 | 235,692 | -0.30(-0.81%) |
Sep 13, 2021 | 37.37 | 37.51 | 37.23 | 37.41 | 359,057 | +0.05(+0.13%) |
Sep 10, 2021 | 37.68 | 37.73 | 37.34 | 37.37 | 1,288,941 | -0.02(-0.05%) |
Sep 09, 2021 | 37.29 | 37.49 | 37.25 | 37.38 | 359,950 | -0.17(-0.46%) |
Sep 08, 2021 | 37.88 | 37.88 | 37.47 | 37.56 | 573,244 | -0.56(-1.47%) |
Sep 07, 2021 | 38.00 | 38.26 | 37.98 | 38.12 | 391,347 | +0.22(+0.58%) |
Sep 03, 2021 | 37.73 | 37.98 | 37.72 | 37.90 | 768,984 | +0.18(+0.48%) |
Sep 02, 2021 | 37.86 | 37.91 | 37.64 | 37.72 | 527,244 | -0.14(-0.38%) |
Sep 01, 2021 | 37.60 | 38.05 | 37.60 | 37.86 | 1,101,795 | +0.47(+1.25%) |
Aug 31, 2021 | 37.41 | 37.45 | 37.31 | 37.39 | 525,884 | +0.62(+1.68%) |
Aug 30, 2021 | 36.77 | 36.86 | 36.60 | 36.78 | 267,431 | +0.09(+0.23%) |
Aug 27, 2021 | 36.50 | 36.73 | 36.41 | 36.69 | 460,414 | +0.42(+1.15%) |
Aug 26, 2021 | 36.41 | 36.47 | 36.27 | 36.27 | 648,979 | -0.44(-1.19%) |
Aug 25, 2021 | 36.59 | 36.71 | 36.49 | 36.71 | 6,245,911 | +0.09(+0.23%) |
Aug 24, 2021 | 36.38 | 36.70 | 36.38 | 36.62 | 1,685,289 | +0.84(+2.34%) |
Aug 23, 2021 | 35.58 | 35.83 | 35.49 | 35.79 | 473,648 | +0.54(+1.54%) |
Aug 20, 2021 | 34.99 | 35.28 | 34.99 | 35.24 | 2,087,000 | -0.01(-0.03%) |
Aug 19, 2021 | 35.15 | 35.38 | 35.04 | 35.25 | 600,255 | -0.60(-1.67%) |
Aug 18, 2021 | 36.06 | 36.22 | 35.85 | 35.85 | 448,742 | +0.07(+0.19%) |
Aug 17, 2021 | 35.81 | 35.99 | 35.65 | 35.79 | 1,149,735 | -0.79(-2.16%) |
Aug 16, 2021 | 36.59 | 36.59 | 36.40 | 36.58 | 493,101 | -0.36(-0.98%) |
Aug 13, 2021 | 36.92 | 36.94 | 36.72 | 36.94 | 743,973 | -0.17(-0.46%) |
Aug 12, 2021 | 37.18 | 37.18 | 36.91 | 37.11 | 1,382,470 | -0.38(-1.02%) |
Aug 11, 2021 | 37.60 | 37.60 | 37.31 | 37.49 | 897,997 | +0.05(+0.13%) |
Aug 10, 2021 | 37.57 | 37.58 | 37.37 | 37.44 | 669,564 | +0.02(+0.05%) |
Aug 09, 2021 | 37.45 | 37.56 | 37.39 | 37.42 | 1,530,493 | +0.11(+0.31%) |
Aug 06, 2021 | 37.50 | 37.50 | 37.20 | 37.31 | 1,394,896 | -0.38(-1.01%) |
Aug 05, 2021 | 37.69 | 37.85 | 37.66 | 37.69 | 943,718 | -0.11(-0.30%) |
Aug 04, 2021 | 37.83 | 38.02 | 37.69 | 37.80 | 1,031,235 | +0.27(+0.71%) |
Aug 03, 2021 | 37.35 | 37.54 | 37.18 | 37.54 | 2,912,160 | +0.15(+0.41%) |
Aug 02, 2021 | 37.41 | 37.60 | 37.36 | 37.38 | 664,614 | +0.24(+0.64%) |
Jul 30, 2021 | 37.07 | 37.33 | 37.05 | 37.15 | 809,558 | -0.36(-0.96%) |
Jul 29, 2021 | 37.61 | 37.63 | 37.37 | 37.51 | 1,026,576 | +0.25(+0.66%) |
Jul 28, 2021 | 36.76 | 37.34 | 36.68 | 37.26 | 1,025,511 | +1.07(+2.94%) |
Jul 27, 2021 | 36.19 | 36.33 | 35.74 | 36.19 | 6,080,355 | -0.89(-2.41%) |
Jul 26, 2021 | 37.15 | 37.31 | 36.99 | 37.09 | 1,835,991 | -0.86(-2.26%) |
Jul 23, 2021 | 38.18 | 38.18 | 37.81 | 37.95 | 2,940,096 | -0.73(-1.89%) |
Jul 22, 2021 | 38.69 | 38.71 | 38.49 | 38.68 | 419,986 | +0.09(+0.22%) |
Jul 21, 2021 | 38.13 | 38.59 | 38.06 | 38.59 | 283,169 | +0.27(+0.70%) |
Jul 20, 2021 | 38.05 | 38.39 | 37.92 | 38.33 | 488,891 | +0.22(+0.57%) |
Jul 19, 2021 | 38.22 | 38.27 | 37.94 | 38.11 | 1,903,128 | -0.78(-2.01%) |
Jul 16, 2021 | 39.30 | 39.30 | 38.81 | 38.89 | 1,300,070 | -0.35(-0.90%) |
Jul 15, 2021 | 39.31 | 39.41 | 39.12 | 39.24 | 1,004,919 | +0.11(+0.29%) |
Jul 14, 2021 | 39.30 | 39.32 | 39.02 | 39.13 | 860,073 | +0.20(+0.51%) |
Jul 13, 2021 | 38.96 | 39.17 | 38.92 | 38.93 | 412,004 | +0.08(+0.20%) |
Jul 12, 2021 | 38.69 | 38.89 | 38.63 | 38.85 | 461,901 | +0.02(+0.05%) |
Jul 09, 2021 | 38.62 | 38.85 | 38.53 | 38.83 | 746,995 | +0.68(+1.77%) |
Jul 08, 2021 | 38.13 | 38.27 | 37.98 | 38.16 | 786,107 | -0.81(-2.08%) |
Jul 07, 2021 | 39.21 | 39.23 | 38.82 | 38.96 | 1,174,916 | -0.04(-0.10%) |
Jul 06, 2021 | 39.25 | 39.25 | 38.85 | 39.00 | 775,786 | -0.72(-1.82%) |
Jul 02, 2021 | 39.65 | 39.74 | 39.51 | 39.73 | 499,496 | -0.07(-0.17%) |