Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.09 | 34.28 | 33.86 | 33.94 | 5,041,254 | -0.01(-0.03%) |
Sep 29, 2021 | 34.16 | 34.24 | 33.91 | 33.95 | 2,576,826 | -0.18(-0.52%) |
Sep 28, 2021 | 34.48 | 34.51 | 34.00 | 34.13 | 4,759,778 | -0.65(-1.88%) |
Sep 27, 2021 | 34.60 | 34.83 | 34.56 | 34.78 | 2,190,350 | +0.28(+0.81%) |
Sep 24, 2021 | 34.43 | 34.55 | 34.37 | 34.50 | 1,784,295 | -0.16(-0.46%) |
Sep 23, 2021 | 34.48 | 34.75 | 34.48 | 34.66 | 1,768,327 | +0.43(+1.26%) |
Sep 22, 2021 | 34.02 | 34.51 | 34.02 | 34.23 | 5,419,634 | +0.42(+1.24%) |
Sep 21, 2021 | 33.93 | 34.06 | 33.67 | 33.81 | 3,119,193 | +0.14(+0.42%) |
Sep 20, 2021 | 33.80 | 33.85 | 33.30 | 33.67 | 4,792,789 | -0.70(-2.04%) |
Sep 17, 2021 | 34.77 | 34.77 | 34.33 | 34.37 | 4,223,216 | -0.45(-1.29%) |
Sep 16, 2021 | 34.94 | 34.99 | 34.68 | 34.82 | 9,806,731 | -0.31(-0.88%) |
Sep 15, 2021 | 34.76 | 35.13 | 34.69 | 35.13 | 2,819,484 | +0.47(+1.35%) |
Sep 14, 2021 | 35.10 | 35.10 | 34.62 | 34.66 | 1,917,556 | -0.27(-0.78%) |
Sep 13, 2021 | 35.19 | 35.21 | 34.82 | 34.93 | 3,254,419 | +0.11(+0.32%) |
Sep 10, 2021 | 35.24 | 35.31 | 34.82 | 34.82 | 1,501,372 | -0.24(-0.69%) |
Sep 09, 2021 | 35.00 | 35.21 | 34.95 | 35.06 | 1,631,548 | +0.07(+0.21%) |
Sep 08, 2021 | 35.17 | 35.32 | 34.97 | 34.99 | 1,832,348 | -0.22(-0.64%) |
Sep 07, 2021 | 35.53 | 35.59 | 35.21 | 35.21 | 1,460,343 | -0.41(-1.15%) |
Sep 03, 2021 | 35.50 | 35.70 | 35.44 | 35.62 | 1,493,241 | +0.07(+0.21%) |
Sep 02, 2021 | 35.28 | 35.55 | 35.23 | 35.55 | 1,691,315 | +0.41(+1.17%) |
Sep 01, 2021 | 35.07 | 35.24 | 35.05 | 35.14 | 2,089,198 | +0.22(+0.64%) |
Aug 31, 2021 | 35.01 | 35.16 | 34.91 | 34.91 | 3,042,882 | -0.15(-0.43%) |
Aug 30, 2021 | 35.20 | 35.20 | 35.00 | 35.06 | 1,316,095 | -0.06(-0.16%) |
Aug 27, 2021 | 34.70 | 35.14 | 34.70 | 35.12 | 1,954,630 | +0.46(+1.32%) |
Aug 26, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 3,101,953 | -0.44(-1.25%) |
Aug 25, 2021 | 35.07 | 35.15 | 34.94 | 35.10 | 2,445,295 | +0.05(+0.13%) |
Aug 24, 2021 | 34.84 | 35.11 | 34.83 | 35.05 | 1,868,836 | +0.25(+0.73%) |
Aug 23, 2021 | 34.44 | 34.80 | 34.43 | 34.80 | 1,783,220 | +0.69(+2.03%) |
Aug 20, 2021 | 33.72 | 34.13 | 33.67 | 34.11 | 1,512,601 | +0.25(+0.75%) |
Aug 19, 2021 | 34.13 | 34.13 | 33.73 | 33.85 | 3,416,612 | -0.64(-1.84%) |
Aug 18, 2021 | 34.66 | 34.74 | 34.48 | 34.49 | 1,431,667 | -0.20(-0.57%) |
Aug 17, 2021 | 34.71 | 34.82 | 34.45 | 34.69 | 2,316,791 | -0.36(-1.04%) |
Aug 16, 2021 | 35.00 | 35.05 | 34.90 | 35.05 | 2,378,957 | -0.21(-0.58%) |
Aug 13, 2021 | 35.30 | 35.33 | 35.18 | 35.26 | 1,068,216 | -0.02(-0.05%) |
Aug 12, 2021 | 35.31 | 35.31 | 35.08 | 35.28 | 1,889,751 | -0.07(-0.21%) |
Aug 11, 2021 | 35.35 | 35.38 | 35.23 | 35.35 | 3,417,355 | +0.18(+0.51%) |
Aug 10, 2021 | 34.99 | 35.21 | 34.95 | 35.17 | 13,572,261 | +0.23(+0.67%) |
Aug 09, 2021 | 34.99 | 35.00 | 34.82 | 34.94 | 1,568,650 | -0.11(-0.32%) |
Aug 06, 2021 | 35.00 | 35.09 | 34.92 | 35.05 | 1,403,018 | +0.06(+0.16%) |
Aug 05, 2021 | 34.90 | 35.11 | 34.90 | 35.00 | 1,395,357 | +0.22(+0.65%) |
Aug 04, 2021 | 34.82 | 34.94 | 34.75 | 34.77 | 1,460,882 | -0.07(-0.21%) |
Aug 03, 2021 | 34.91 | 34.91 | 34.56 | 34.85 | 2,744,307 | +0.02(+0.05%) |
Aug 02, 2021 | 34.98 | 35.15 | 34.76 | 34.83 | 3,957,563 | -0.07(-0.21%) |
Jul 30, 2021 | 34.83 | 35.04 | 34.69 | 34.90 | 2,445,855 | -0.10(-0.29%) |
Jul 29, 2021 | 34.87 | 35.12 | 34.85 | 35.00 | 1,713,006 | +0.36(+1.03%) |
Jul 28, 2021 | 34.45 | 34.66 | 34.29 | 34.65 | 1,985,560 | +0.24(+0.71%) |
Jul 27, 2021 | 34.38 | 34.44 | 34.22 | 34.41 | 2,829,749 | -0.11(-0.33%) |
Jul 26, 2021 | 34.43 | 34.59 | 34.43 | 34.52 | 2,319,334 | -0.01(-0.03%) |
Jul 23, 2021 | 34.48 | 34.53 | 34.33 | 34.53 | 1,815,445 | +0.21(+0.60%) |
Jul 22, 2021 | 34.40 | 34.40 | 34.17 | 34.32 | 1,639,685 | -0.04(-0.11%) |
Jul 21, 2021 | 33.94 | 34.36 | 33.93 | 34.36 | 2,666,631 | +0.64(+1.89%) |
Jul 20, 2021 | 33.21 | 33.79 | 33.09 | 33.72 | 5,461,607 | +0.53(+1.61%) |
Jul 19, 2021 | 33.44 | 33.47 | 32.93 | 33.19 | 5,832,114 | -0.78(-2.28%) |
Jul 16, 2021 | 34.44 | 34.45 | 33.95 | 33.97 | 1,742,962 | -0.40(-1.17%) |
Jul 15, 2021 | 34.30 | 34.52 | 34.23 | 34.37 | 2,229,458 | -0.15(-0.43%) |
Jul 14, 2021 | 34.93 | 34.96 | 34.46 | 34.52 | 2,409,909 | -0.20(-0.57%) |
Jul 13, 2021 | 34.68 | 34.82 | 34.63 | 34.72 | 2,574,069 | -0.11(-0.32%) |
Jul 12, 2021 | 34.71 | 34.90 | 34.69 | 34.83 | 1,827,483 | -0.01(-0.03%) |
Jul 09, 2021 | 34.53 | 34.88 | 34.50 | 34.84 | 4,436,546 | +0.54(+1.58%) |
Jul 08, 2021 | 34.26 | 34.39 | 34.12 | 34.29 | 3,088,864 | -0.50(-1.42%) |
Jul 07, 2021 | 35.00 | 35.14 | 34.73 | 34.79 | 17,975,000 | -0.12(-0.35%) |
Jul 06, 2021 | 35.06 | 35.09 | 34.64 | 34.91 | 3,754,714 | -0.27(-0.77%) |
Jul 02, 2021 | 35.20 | 35.25 | 34.96 | 35.18 | 2,511,103 | +0.00(+0.00%) |