Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.57 | 34.61 | 34.50 | 34.55 | 2,266,831 | -0.02(-0.05%) |
Sep 29, 2021 | 34.58 | 34.62 | 34.54 | 34.57 | 2,262,850 | +0.03(+0.10%) |
Sep 28, 2021 | 34.62 | 34.62 | 34.50 | 34.53 | 3,347,078 | -0.14(-0.41%) |
Sep 27, 2021 | 34.63 | 34.69 | 34.62 | 34.67 | 1,187,065 | -0.02(-0.07%) |
Sep 24, 2021 | 34.74 | 34.74 | 34.66 | 34.70 | 2,338,323 | -0.03(-0.10%) |
Sep 23, 2021 | 34.78 | 34.78 | 34.70 | 34.73 | 1,442,051 | +0.00(+0.00%) |
Sep 22, 2021 | 34.70 | 34.78 | 34.68 | 34.73 | 1,684,601 | +0.07(+0.19%) |
Sep 21, 2021 | 34.71 | 34.71 | 34.61 | 34.67 | 1,633,116 | +0.01(+0.02%) |
Sep 20, 2021 | 34.60 | 34.66 | 34.55 | 34.66 | 2,960,450 | -0.09(-0.26%) |
Sep 17, 2021 | 34.78 | 34.78 | 34.73 | 34.75 | 2,213,350 | -0.05(-0.14%) |
Sep 16, 2021 | 34.76 | 34.80 | 34.72 | 34.80 | 1,129,981 | +0.01(+0.02%) |
Sep 15, 2021 | 34.77 | 34.80 | 34.74 | 34.79 | 1,205,085 | +0.07(+0.19%) |
Sep 14, 2021 | 34.75 | 34.76 | 34.70 | 34.72 | 1,353,589 | -0.02(-0.05%) |
Sep 13, 2021 | 34.67 | 34.74 | 34.67 | 34.74 | 1,076,485 | +0.10(+0.29%) |
Sep 10, 2021 | 34.67 | 34.73 | 34.63 | 34.64 | 1,154,321 | -0.02(-0.07%) |
Sep 09, 2021 | 34.66 | 34.69 | 34.64 | 34.67 | 1,010,445 | +0.02(+0.05%) |
Sep 08, 2021 | 34.62 | 34.66 | 34.57 | 34.65 | 2,189,316 | +0.04(+0.12%) |
Sep 07, 2021 | 34.68 | 34.68 | 34.60 | 34.61 | 2,106,862 | -0.07(-0.19%) |
Sep 03, 2021 | 34.68 | 34.69 | 34.65 | 34.67 | 1,208,835 | +0.07(+0.19%) |
Sep 02, 2021 | 34.70 | 34.70 | 34.61 | 34.61 | 1,984,211 | -0.03(-0.07%) |
Sep 01, 2021 | 34.63 | 34.64 | 34.59 | 34.63 | 1,745,767 | +0.02(+0.07%) |
Aug 31, 2021 | 34.60 | 34.61 | 34.55 | 34.61 | 855,688 | +0.04(+0.12%) |
Aug 30, 2021 | 34.56 | 34.60 | 34.53 | 34.57 | 1,526,443 | +0.05(+0.14%) |
Aug 27, 2021 | 34.47 | 34.54 | 34.46 | 34.52 | 2,268,521 | +0.07(+0.19%) |
Aug 26, 2021 | 34.48 | 34.48 | 34.39 | 34.45 | 1,730,196 | -0.02(-0.07%) |
Aug 25, 2021 | 34.46 | 34.48 | 34.40 | 34.48 | 4,108,370 | +0.06(+0.17%) |
Aug 24, 2021 | 34.42 | 34.43 | 34.34 | 34.42 | 1,431,660 | +0.07(+0.19%) |
Aug 23, 2021 | 34.34 | 34.39 | 34.31 | 34.35 | 1,871,021 | +0.11(+0.31%) |
Aug 20, 2021 | 34.24 | 34.29 | 34.20 | 34.24 | 2,155,314 | +0.03(+0.10%) |
Aug 19, 2021 | 34.20 | 34.24 | 34.14 | 34.21 | 2,497,682 | +0.00(+0.00%) |
Aug 18, 2021 | 34.32 | 34.32 | 34.20 | 34.21 | 886,674 | -0.09(-0.27%) |
Aug 17, 2021 | 34.34 | 34.34 | 34.24 | 34.30 | 2,563,291 | -0.05(-0.14%) |
Aug 16, 2021 | 34.36 | 34.36 | 34.30 | 34.35 | 2,371,956 | +0.03(+0.10%) |
Aug 13, 2021 | 34.30 | 34.34 | 34.29 | 34.32 | 1,720,040 | +0.05(+0.15%) |
Aug 12, 2021 | 34.26 | 34.28 | 34.22 | 34.27 | 2,578,555 | +0.02(+0.05%) |
Aug 11, 2021 | 34.22 | 34.25 | 34.19 | 34.25 | 920,959 | +0.07(+0.19%) |
Aug 10, 2021 | 34.26 | 34.26 | 34.15 | 34.19 | 3,149,686 | -0.06(-0.17%) |
Aug 09, 2021 | 34.34 | 34.34 | 34.24 | 34.24 | 1,129,790 | -0.07(-0.22%) |
Aug 06, 2021 | 34.37 | 34.37 | 34.31 | 34.32 | 2,256,776 | +0.01(+0.02%) |
Aug 05, 2021 | 34.34 | 34.35 | 34.31 | 34.31 | 1,341,480 | +0.02(+0.05%) |
Aug 04, 2021 | 34.35 | 34.35 | 34.28 | 34.29 | 894,167 | -0.07(-0.22%) |
Aug 03, 2021 | 34.38 | 34.38 | 34.29 | 34.37 | 1,040,268 | +0.03(+0.10%) |
Aug 02, 2021 | 34.44 | 34.44 | 34.32 | 34.34 | 1,489,110 | -0.06(-0.16%) |
Jul 30, 2021 | 34.43 | 34.43 | 34.38 | 34.39 | 1,149,585 | -0.02(-0.07%) |
Jul 29, 2021 | 34.38 | 34.46 | 34.37 | 34.42 | 1,969,851 | +0.03(+0.10%) |
Jul 28, 2021 | 34.41 | 34.41 | 34.32 | 34.38 | 802,026 | +0.04(+0.12%) |
Jul 27, 2021 | 34.37 | 34.37 | 34.28 | 34.34 | 927,278 | -0.02(-0.07%) |
Jul 26, 2021 | 34.43 | 34.43 | 34.35 | 34.37 | 3,391,397 | -0.06(-0.17%) |
Jul 23, 2021 | 34.41 | 34.43 | 34.37 | 34.42 | 853,388 | +0.07(+0.22%) |
Jul 22, 2021 | 34.36 | 34.38 | 34.30 | 34.35 | 640,883 | +0.01(+0.02%) |
Jul 21, 2021 | 34.29 | 34.34 | 34.26 | 34.34 | 1,312,451 | +0.08(+0.24%) |
Jul 20, 2021 | 34.14 | 34.26 | 34.08 | 34.26 | 1,032,701 | +0.13(+0.39%) |
Jul 19, 2021 | 34.27 | 34.27 | 34.07 | 34.13 | 2,711,175 | -0.18(-0.53%) |
Jul 16, 2021 | 34.40 | 34.40 | 34.31 | 34.31 | 1,305,347 | -0.07(-0.19%) |
Jul 15, 2021 | 34.38 | 34.38 | 34.33 | 34.38 | 694,628 | -0.01(-0.02%) |
Jul 14, 2021 | 34.36 | 34.40 | 34.34 | 34.38 | 688,145 | +0.05(+0.14%) |
Jul 13, 2021 | 34.42 | 34.42 | 34.33 | 34.33 | 964,423 | -0.10(-0.29%) |
Jul 12, 2021 | 34.45 | 34.45 | 34.39 | 34.43 | 1,916,205 | -0.01(-0.02%) |
Jul 09, 2021 | 34.42 | 34.45 | 34.40 | 34.44 | 845,708 | +0.05(+0.14%) |
Jul 08, 2021 | 34.36 | 34.42 | 34.33 | 34.39 | 3,052,253 | -0.06(-0.17%) |
Jul 07, 2021 | 34.47 | 34.47 | 34.40 | 34.45 | 2,665,528 | +0.02(+0.07%) |
Jul 06, 2021 | 34.42 | 34.45 | 34.39 | 34.42 | 1,065,154 | +0.02(+0.05%) |
Jul 02, 2021 | 34.41 | 34.43 | 34.38 | 34.41 | 855,919 | +0.03(+0.10%) |