Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.79 | 34.86 | 34.57 | 34.59 | 3,502 | -0.14(-0.41%) |
Sep 29, 2021 | 34.83 | 34.88 | 34.74 | 34.74 | 5,142 | -0.18(-0.53%) |
Sep 28, 2021 | 35.01 | 35.01 | 34.78 | 34.92 | 7,289 | -0.62(-1.74%) |
Sep 27, 2021 | 35.57 | 35.60 | 35.54 | 35.54 | 1,716 | +0.02(+0.06%) |
Sep 24, 2021 | 35.42 | 35.52 | 35.42 | 35.52 | 936 | -0.51(-1.43%) |
Sep 23, 2021 | 36.08 | 36.12 | 36.03 | 36.03 | 793 | +0.40(+1.11%) |
Sep 22, 2021 | 35.60 | 35.75 | 35.60 | 35.64 | 1,465 | +0.11(+0.32%) |
Sep 21, 2021 | 35.50 | 35.52 | 35.50 | 35.52 | 689 | +0.41(+1.17%) |
Sep 20, 2021 | 35.12 | 35.17 | 35.02 | 35.11 | 8,105 | -0.75(-2.10%) |
Sep 17, 2021 | 35.97 | 35.98 | 35.87 | 35.87 | 997 | -0.34(-0.93%) |
Sep 16, 2021 | 36.07 | 36.23 | 36.07 | 36.20 | 1,486 | -0.19(-0.52%) |
Sep 15, 2021 | 36.27 | 36.39 | 36.20 | 36.39 | 2,667 | +0.07(+0.19%) |
Sep 14, 2021 | 36.56 | 36.59 | 36.32 | 36.32 | 5,903 | -0.09(-0.26%) |
Sep 13, 2021 | 36.40 | 36.45 | 36.36 | 36.42 | 2,009 | +0.23(+0.64%) |
Sep 10, 2021 | 36.45 | 36.45 | 36.19 | 36.19 | 1,868 | -0.30(-0.83%) |
Sep 09, 2021 | 36.62 | 36.64 | 36.49 | 36.49 | 267 | +0.17(+0.47%) |
Sep 08, 2021 | 36.48 | 36.48 | 36.32 | 36.32 | 1,223 | -0.39(-1.07%) |
Sep 07, 2021 | 36.62 | 36.71 | 36.62 | 36.71 | 267 | -0.21(-0.57%) |
Sep 03, 2021 | 36.90 | 36.98 | 36.84 | 36.93 | 7,568 | +0.12(+0.32%) |
Sep 02, 2021 | 36.75 | 36.82 | 36.75 | 36.81 | 2,125 | +0.06(+0.18%) |
Sep 01, 2021 | 36.73 | 36.86 | 36.73 | 36.74 | 2,849 | +0.18(+0.50%) |
Aug 31, 2021 | 36.59 | 36.59 | 36.51 | 36.56 | 615 | -0.14(-0.38%) |
Aug 30, 2021 | 36.67 | 36.70 | 36.63 | 36.70 | 775 | +0.05(+0.14%) |
Aug 27, 2021 | 36.31 | 36.65 | 36.27 | 36.65 | 716 | +0.61(+1.68%) |
Aug 26, 2021 | 36.04 | 36.04 | 36.04 | 36.04 | 179 | -0.10(-0.27%) |
Aug 25, 2021 | 36.18 | 36.18 | 36.14 | 36.14 | 626 | -0.05(-0.15%) |
Aug 24, 2021 | 36.13 | 36.20 | 36.13 | 36.20 | 614 | +0.02(+0.06%) |
Aug 23, 2021 | 36.09 | 36.18 | 36.09 | 36.17 | 802 | -0.06(-0.16%) |
Aug 20, 2021 | 36.08 | 36.23 | 36.03 | 36.23 | 8,937 | +0.20(+0.57%) |
Aug 19, 2021 | 35.90 | 36.07 | 35.89 | 36.02 | 4,913 | -0.22(-0.61%) |
Aug 18, 2021 | 36.39 | 36.39 | 36.25 | 36.25 | 1,501 | +0.11(+0.31%) |
Aug 17, 2021 | 36.06 | 36.13 | 36.03 | 36.13 | 1,461 | -0.45(-1.23%) |
Aug 16, 2021 | 36.51 | 36.59 | 36.49 | 36.58 | 5,948 | -0.01(-0.02%) |
Aug 13, 2021 | 36.55 | 36.64 | 36.55 | 36.59 | 2,496 | +0.15(+0.42%) |
Aug 12, 2021 | 36.35 | 36.44 | 36.35 | 36.44 | 1,035 | +0.04(+0.11%) |
Aug 11, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 320 | +0.27(+0.75%) |
Aug 10, 2021 | 36.07 | 36.19 | 36.02 | 36.12 | 4,446 | -0.25(-0.70%) |
Aug 09, 2021 | 36.44 | 36.49 | 36.30 | 36.38 | 733 | -0.09(-0.26%) |
Aug 06, 2021 | 36.52 | 36.52 | 36.38 | 36.47 | 1,096 | -0.21(-0.58%) |
Aug 05, 2021 | 36.66 | 36.74 | 36.65 | 36.68 | 2,672 | +0.29(+0.79%) |
Aug 04, 2021 | 36.49 | 36.57 | 36.39 | 36.39 | 1,839 | +0.02(+0.05%) |
Aug 03, 2021 | 36.36 | 36.41 | 36.26 | 36.38 | 5,451 | +0.15(+0.42%) |
Aug 02, 2021 | 36.42 | 36.42 | 36.22 | 36.22 | 2,202 | +0.03(+0.09%) |
Jul 30, 2021 | 36.26 | 36.26 | 36.13 | 36.19 | 2,448 | -0.07(-0.20%) |
Jul 29, 2021 | 36.30 | 36.34 | 36.23 | 36.26 | 4,278 | +0.00(+0.01%) |
Jul 28, 2021 | 36.17 | 36.37 | 36.15 | 36.26 | 57,523 | +0.31(+0.85%) |
Jul 27, 2021 | 35.95 | 35.96 | 35.85 | 35.96 | 1,371 | +0.04(+0.12%) |
Jul 26, 2021 | 35.82 | 35.91 | 35.80 | 35.91 | 2,134 | -0.06(-0.15%) |
Jul 23, 2021 | 35.90 | 35.99 | 35.90 | 35.97 | 3,030 | +0.06(+0.18%) |
Jul 22, 2021 | 36.06 | 36.06 | 35.90 | 35.90 | 2,732 | +0.04(+0.10%) |
Jul 21, 2021 | 35.81 | 35.91 | 35.79 | 35.87 | 2,018 | +0.31(+0.88%) |
Jul 20, 2021 | 35.54 | 35.60 | 35.54 | 35.55 | 918 | +0.27(+0.76%) |
Jul 19, 2021 | 35.54 | 35.54 | 35.23 | 35.29 | 3,149 | -0.58(-1.61%) |
Jul 16, 2021 | 35.96 | 35.96 | 35.86 | 35.86 | 5,197 | -0.13(-0.37%) |
Jul 15, 2021 | 36.01 | 36.04 | 35.92 | 36.00 | 1,769 | -0.24(-0.67%) |
Jul 14, 2021 | 36.18 | 36.24 | 36.18 | 36.24 | 468 | -0.05(-0.14%) |
Jul 13, 2021 | 36.37 | 36.38 | 36.24 | 36.29 | 1,098 | -0.27(-0.73%) |
Jul 12, 2021 | 36.50 | 36.56 | 36.50 | 36.56 | 652 | +0.21(+0.57%) |
Jul 09, 2021 | 36.17 | 36.40 | 36.17 | 36.35 | 28,359 | +0.58(+1.61%) |
Jul 08, 2021 | 35.79 | 35.83 | 35.73 | 35.78 | 6,691 | -0.20(-0.56%) |
Jul 07, 2021 | 36.04 | 36.04 | 35.88 | 35.98 | 24,353 | -0.02(-0.05%) |
Jul 06, 2021 | 35.97 | 36.00 | 35.97 | 36.00 | 4,790 | +0.27(+0.76%) |
Jul 02, 2021 | 35.66 | 35.72 | 35.63 | 35.72 | 808 | +0.45(+1.26%) |