Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.57 | 34.61 | 34.50 | 34.55 | 2,266,887 | -0.02(-0.05%) |
Sep 29, 2021 | 34.58 | 34.62 | 34.54 | 34.57 | 2,262,906 | +0.03(+0.10%) |
Sep 28, 2021 | 34.62 | 34.62 | 34.50 | 34.53 | 3,347,161 | -0.14(-0.41%) |
Sep 27, 2021 | 34.63 | 34.69 | 34.62 | 34.67 | 1,187,095 | -0.02(-0.07%) |
Sep 24, 2021 | 34.74 | 34.74 | 34.66 | 34.70 | 2,338,381 | -0.03(-0.10%) |
Sep 23, 2021 | 34.78 | 34.78 | 34.70 | 34.73 | 1,442,087 | +0.00(+0.00%) |
Sep 22, 2021 | 34.70 | 34.78 | 34.68 | 34.73 | 1,684,643 | +0.07(+0.19%) |
Sep 21, 2021 | 34.71 | 34.71 | 34.61 | 34.67 | 1,633,157 | +0.01(+0.02%) |
Sep 20, 2021 | 34.60 | 34.66 | 34.55 | 34.66 | 2,960,524 | -0.09(-0.26%) |
Sep 17, 2021 | 34.78 | 34.78 | 34.73 | 34.75 | 2,213,405 | -0.05(-0.14%) |
Sep 16, 2021 | 34.76 | 34.80 | 34.72 | 34.80 | 1,130,009 | +0.01(+0.02%) |
Sep 15, 2021 | 34.77 | 34.80 | 34.74 | 34.79 | 1,205,115 | +0.07(+0.19%) |
Sep 14, 2021 | 34.75 | 34.76 | 34.70 | 34.72 | 1,353,623 | -0.02(-0.05%) |
Sep 13, 2021 | 34.67 | 34.74 | 34.67 | 34.74 | 1,076,511 | +0.10(+0.29%) |
Sep 10, 2021 | 34.67 | 34.73 | 34.63 | 34.64 | 1,154,350 | -0.02(-0.07%) |
Sep 09, 2021 | 34.66 | 34.69 | 34.64 | 34.67 | 1,010,470 | +0.02(+0.05%) |
Sep 08, 2021 | 34.62 | 34.66 | 34.57 | 34.65 | 2,189,370 | +0.04(+0.12%) |
Sep 07, 2021 | 34.68 | 34.68 | 34.59 | 34.61 | 2,106,914 | -0.07(-0.19%) |
Sep 03, 2021 | 34.68 | 34.69 | 34.65 | 34.67 | 1,208,865 | +0.07(+0.19%) |
Sep 02, 2021 | 34.70 | 34.70 | 34.61 | 34.61 | 1,984,260 | -0.02(-0.07%) |
Sep 01, 2021 | 34.63 | 34.64 | 34.59 | 34.63 | 1,745,811 | +0.02(+0.07%) |
Aug 31, 2021 | 34.60 | 34.61 | 34.55 | 34.61 | 855,709 | +0.04(+0.12%) |
Aug 30, 2021 | 34.56 | 34.60 | 34.53 | 34.57 | 1,526,481 | +0.05(+0.14%) |
Aug 27, 2021 | 34.47 | 34.54 | 34.46 | 34.52 | 2,268,577 | +0.07(+0.19%) |
Aug 26, 2021 | 34.48 | 34.48 | 34.39 | 34.45 | 1,730,239 | -0.02(-0.07%) |
Aug 25, 2021 | 34.46 | 34.48 | 34.40 | 34.48 | 4,108,472 | +0.06(+0.17%) |
Aug 24, 2021 | 34.42 | 34.43 | 34.33 | 34.42 | 1,431,695 | +0.07(+0.19%) |
Aug 23, 2021 | 34.34 | 34.39 | 34.31 | 34.35 | 1,871,068 | +0.11(+0.31%) |
Aug 20, 2021 | 34.23 | 34.29 | 34.20 | 34.24 | 2,155,367 | +0.03(+0.10%) |
Aug 19, 2021 | 34.20 | 34.24 | 34.14 | 34.21 | 2,497,744 | +0.00(+0.00%) |
Aug 18, 2021 | 34.32 | 34.32 | 34.20 | 34.21 | 886,696 | -0.09(-0.27%) |
Aug 17, 2021 | 34.33 | 34.33 | 34.24 | 34.30 | 2,563,355 | -0.05(-0.14%) |
Aug 16, 2021 | 34.36 | 34.36 | 34.30 | 34.35 | 2,372,015 | +0.03(+0.10%) |
Aug 13, 2021 | 34.30 | 34.34 | 34.28 | 34.32 | 1,720,082 | +0.05(+0.15%) |
Aug 12, 2021 | 34.26 | 34.28 | 34.22 | 34.27 | 2,578,619 | +0.02(+0.05%) |
Aug 11, 2021 | 34.22 | 34.25 | 34.19 | 34.25 | 920,982 | +0.07(+0.19%) |
Aug 10, 2021 | 34.26 | 34.26 | 34.15 | 34.19 | 3,149,764 | -0.06(-0.17%) |
Aug 09, 2021 | 34.33 | 34.33 | 34.23 | 34.24 | 1,129,819 | -0.07(-0.22%) |
Aug 06, 2021 | 34.37 | 34.37 | 34.31 | 34.32 | 2,256,832 | +0.01(+0.02%) |
Aug 05, 2021 | 34.33 | 34.35 | 34.31 | 34.31 | 1,341,513 | +0.02(+0.05%) |
Aug 04, 2021 | 34.35 | 34.35 | 34.28 | 34.29 | 894,189 | -0.07(-0.22%) |
Aug 03, 2021 | 34.38 | 34.38 | 34.29 | 34.37 | 1,040,294 | +0.03(+0.10%) |
Aug 02, 2021 | 34.44 | 34.44 | 34.32 | 34.33 | 1,489,147 | -0.06(-0.16%) |
Jul 30, 2021 | 34.43 | 34.43 | 34.38 | 34.39 | 1,149,613 | -0.02(-0.07%) |
Jul 29, 2021 | 34.38 | 34.46 | 34.37 | 34.42 | 1,969,900 | +0.03(+0.10%) |
Jul 28, 2021 | 34.41 | 34.41 | 34.32 | 34.38 | 802,046 | +0.04(+0.12%) |
Jul 27, 2021 | 34.37 | 34.37 | 34.28 | 34.34 | 927,301 | -0.02(-0.07%) |
Jul 26, 2021 | 34.43 | 34.43 | 34.35 | 34.37 | 3,391,481 | -0.06(-0.17%) |
Jul 23, 2021 | 34.41 | 34.43 | 34.37 | 34.42 | 853,409 | +0.07(+0.22%) |
Jul 22, 2021 | 34.36 | 34.37 | 34.30 | 34.35 | 640,899 | +0.01(+0.02%) |
Jul 21, 2021 | 34.29 | 34.34 | 34.26 | 34.34 | 1,312,484 | +0.08(+0.24%) |
Jul 20, 2021 | 34.13 | 34.26 | 34.08 | 34.26 | 1,032,727 | +0.13(+0.39%) |
Jul 19, 2021 | 34.27 | 34.27 | 34.07 | 34.13 | 2,711,242 | -0.18(-0.53%) |
Jul 16, 2021 | 34.40 | 34.40 | 34.31 | 34.31 | 1,305,380 | -0.07(-0.19%) |
Jul 15, 2021 | 34.38 | 34.38 | 34.32 | 34.37 | 694,645 | -0.01(-0.02%) |
Jul 14, 2021 | 34.36 | 34.40 | 34.34 | 34.38 | 688,162 | +0.05(+0.14%) |
Jul 13, 2021 | 34.42 | 34.42 | 34.32 | 34.33 | 964,447 | -0.10(-0.29%) |
Jul 12, 2021 | 34.45 | 34.45 | 34.39 | 34.43 | 1,916,253 | -0.01(-0.02%) |
Jul 09, 2021 | 34.42 | 34.45 | 34.40 | 34.44 | 845,729 | +0.05(+0.14%) |
Jul 08, 2021 | 34.36 | 34.42 | 34.32 | 34.39 | 3,052,329 | -0.06(-0.17%) |
Jul 07, 2021 | 34.47 | 34.47 | 34.39 | 34.45 | 2,665,594 | +0.02(+0.07%) |
Jul 06, 2021 | 34.42 | 34.45 | 34.39 | 34.42 | 1,065,180 | +0.02(+0.05%) |
Jul 02, 2021 | 34.41 | 34.43 | 34.37 | 34.41 | 855,941 | +0.03(+0.10%) |