Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.63 | 35.66 | 35.40 | 35.44 | 117,710 | -0.24(-0.67%) |
Sep 29, 2021 | 35.77 | 35.79 | 35.62 | 35.68 | 221,090 | +0.12(+0.33%) |
Sep 28, 2021 | 35.85 | 35.85 | 35.49 | 35.56 | 97,349 | -0.77(-2.13%) |
Sep 27, 2021 | 36.37 | 36.43 | 36.29 | 36.33 | 109,917 | -0.22(-0.60%) |
Sep 24, 2021 | 36.53 | 36.62 | 36.49 | 36.55 | 87,076 | -0.38(-1.04%) |
Sep 23, 2021 | 36.86 | 37.02 | 36.86 | 36.94 | 254,090 | +0.31(+0.85%) |
Sep 22, 2021 | 36.57 | 36.77 | 36.54 | 36.62 | 349,906 | +0.45(+1.25%) |
Sep 21, 2021 | 36.28 | 36.36 | 36.16 | 36.17 | 104,932 | +0.41(+1.16%) |
Sep 20, 2021 | 35.69 | 35.88 | 35.51 | 35.76 | 246,344 | -0.77(-2.10%) |
Sep 17, 2021 | 36.84 | 36.84 | 36.41 | 36.53 | 77,709 | -0.45(-1.21%) |
Sep 16, 2021 | 37.01 | 37.04 | 36.81 | 36.97 | 68,396 | +0.02(+0.05%) |
Sep 15, 2021 | 36.89 | 36.95 | 36.73 | 36.95 | 155,199 | -0.06(-0.15%) |
Sep 14, 2021 | 37.12 | 37.13 | 36.99 | 37.01 | 76,189 | +0.00(+0.00%) |
Sep 13, 2021 | 37.14 | 37.14 | 36.88 | 37.01 | 105,488 | +0.30(+0.82%) |
Sep 10, 2021 | 36.97 | 37.00 | 36.70 | 36.71 | 162,943 | -0.12(-0.32%) |
Sep 09, 2021 | 36.86 | 37.02 | 36.77 | 36.82 | 90,710 | -0.13(-0.34%) |
Sep 08, 2021 | 36.98 | 37.02 | 36.86 | 36.95 | 107,464 | -0.28(-0.76%) |
Sep 07, 2021 | 37.27 | 37.28 | 37.19 | 37.23 | 195,896 | +0.20(+0.53%) |
Sep 03, 2021 | 36.94 | 37.09 | 36.87 | 37.04 | 89,385 | -0.14(-0.38%) |
Sep 02, 2021 | 37.21 | 37.22 | 37.10 | 37.18 | 172,638 | +0.02(+0.06%) |
Sep 01, 2021 | 37.08 | 37.21 | 37.04 | 37.15 | 128,703 | +0.13(+0.36%) |
Aug 31, 2021 | 37.09 | 37.09 | 36.91 | 37.02 | 112,138 | -0.19(-0.51%) |
Aug 30, 2021 | 37.19 | 37.26 | 37.17 | 37.21 | 52,202 | +0.11(+0.29%) |
Aug 27, 2021 | 36.97 | 37.17 | 36.94 | 37.10 | 54,182 | +0.25(+0.68%) |
Aug 26, 2021 | 36.90 | 36.99 | 36.84 | 36.85 | 115,337 | -0.06(-0.15%) |
Aug 25, 2021 | 36.94 | 36.94 | 36.87 | 36.91 | 249,158 | -0.10(-0.26%) |
Aug 24, 2021 | 36.95 | 37.02 | 36.94 | 37.01 | 131,094 | -0.07(-0.18%) |
Aug 23, 2021 | 36.93 | 37.08 | 36.90 | 37.07 | 113,224 | +0.17(+0.45%) |
Aug 20, 2021 | 36.71 | 36.90 | 36.71 | 36.90 | 184,789 | +0.10(+0.28%) |
Aug 19, 2021 | 36.58 | 36.87 | 36.58 | 36.80 | 444,545 | -0.31(-0.83%) |
Aug 18, 2021 | 37.26 | 37.30 | 37.10 | 37.11 | 216,417 | -0.20(-0.54%) |
Aug 17, 2021 | 37.30 | 37.36 | 37.15 | 37.31 | 104,074 | -0.11(-0.30%) |
Aug 16, 2021 | 37.36 | 37.42 | 37.21 | 37.42 | 110,784 | -0.09(-0.25%) |
Aug 13, 2021 | 37.45 | 37.53 | 37.42 | 37.51 | 94,881 | +0.07(+0.17%) |
Aug 12, 2021 | 37.45 | 37.49 | 37.39 | 37.45 | 164,642 | +0.14(+0.37%) |
Aug 11, 2021 | 37.25 | 37.31 | 37.17 | 37.31 | 88,665 | +0.23(+0.61%) |
Aug 10, 2021 | 37.08 | 37.08 | 37.01 | 37.08 | 116,217 | +0.11(+0.29%) |
Aug 09, 2021 | 36.96 | 36.97 | 36.88 | 36.97 | 107,617 | +0.12(+0.32%) |
Aug 06, 2021 | 36.86 | 36.93 | 36.83 | 36.86 | 139,664 | +0.03(+0.09%) |
Aug 05, 2021 | 36.88 | 36.93 | 36.78 | 36.82 | 142,306 | +0.13(+0.35%) |
Aug 04, 2021 | 36.70 | 36.82 | 36.69 | 36.69 | 120,467 | +0.06(+0.15%) |
Aug 03, 2021 | 36.47 | 36.64 | 36.37 | 36.64 | 69,127 | +0.28(+0.78%) |
Aug 02, 2021 | 36.50 | 36.52 | 36.32 | 36.35 | 95,063 | +0.07(+0.19%) |
Jul 30, 2021 | 36.26 | 36.38 | 36.25 | 36.28 | 126,676 | +0.03(+0.08%) |
Jul 29, 2021 | 36.23 | 36.28 | 36.22 | 36.26 | 61,518 | +0.16(+0.44%) |
Jul 28, 2021 | 36.00 | 36.12 | 35.93 | 36.10 | 261,686 | +0.12(+0.34%) |
Jul 27, 2021 | 35.96 | 36.01 | 35.81 | 35.98 | 97,811 | -0.17(-0.46%) |
Jul 26, 2021 | 36.16 | 36.18 | 36.05 | 36.15 | 152,716 | -0.02(-0.05%) |
Jul 23, 2021 | 36.14 | 36.26 | 36.09 | 36.16 | 148,842 | +0.43(+1.20%) |
Jul 22, 2021 | 35.75 | 35.82 | 35.67 | 35.74 | 116,758 | +0.06(+0.16%) |
Jul 21, 2021 | 35.55 | 35.74 | 35.55 | 35.68 | 236,379 | +0.37(+1.04%) |
Jul 20, 2021 | 35.05 | 35.37 | 35.00 | 35.31 | 341,554 | +0.37(+1.05%) |
Jul 19, 2021 | 34.97 | 35.01 | 34.78 | 34.95 | 326,371 | -0.65(-1.83%) |
Jul 16, 2021 | 35.83 | 35.83 | 35.53 | 35.60 | 83,774 | -0.20(-0.55%) |
Jul 15, 2021 | 35.79 | 35.84 | 35.70 | 35.79 | 112,807 | -0.23(-0.65%) |
Jul 14, 2021 | 36.07 | 36.10 | 35.99 | 36.02 | 326,786 | +0.01(+0.03%) |
Jul 13, 2021 | 36.04 | 36.08 | 35.97 | 36.02 | 130,684 | +0.02(+0.05%) |
Jul 12, 2021 | 35.81 | 36.00 | 35.81 | 36.00 | 202,070 | +0.29(+0.82%) |
Jul 09, 2021 | 35.50 | 35.71 | 35.48 | 35.70 | 142,375 | +0.59(+1.68%) |
Jul 08, 2021 | 35.09 | 35.21 | 34.93 | 35.11 | 537,181 | -0.75(-2.10%) |
Jul 07, 2021 | 35.68 | 35.87 | 35.65 | 35.87 | 185,814 | +0.45(+1.26%) |
Jul 06, 2021 | 35.62 | 35.65 | 35.30 | 35.42 | 448,215 | -0.22(-0.61%) |
Jul 02, 2021 | 35.61 | 35.64 | 35.53 | 35.64 | 269,056 | -0.02(-0.05%) |