Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.28 | 31.43 | 30.90 | 31.09 | 10,757,402 | -0.19(-0.60%) |
Sep 29, 2021 | 31.04 | 31.46 | 30.92 | 31.28 | 8,750,845 | +0.28(+0.89%) |
Sep 28, 2021 | 31.25 | 31.43 | 30.95 | 31.00 | 8,294,674 | -0.44(-1.41%) |
Sep 27, 2021 | 31.71 | 32.03 | 31.40 | 31.44 | 7,115,078 | -0.23(-0.71%) |
Sep 24, 2021 | 31.79 | 32.06 | 31.57 | 31.67 | 6,053,512 | -0.26(-0.83%) |
Sep 23, 2021 | 31.76 | 32.33 | 31.62 | 31.93 | 6,350,915 | +0.17(+0.55%) |
Sep 22, 2021 | 31.71 | 31.95 | 31.44 | 31.76 | 7,753,072 | +0.23(+0.73%) |
Sep 21, 2021 | 31.97 | 32.03 | 31.51 | 31.53 | 7,563,878 | -0.44(-1.39%) |
Sep 20, 2021 | 32.00 | 32.27 | 31.54 | 31.97 | 9,623,410 | -0.10(-0.30%) |
Sep 17, 2021 | 32.28 | 32.65 | 31.87 | 32.07 | 20,596,620 | -0.21(-0.64%) |
Sep 16, 2021 | 32.59 | 32.63 | 32.24 | 32.27 | 9,092,708 | -0.43(-1.32%) |
Sep 15, 2021 | 32.40 | 32.76 | 32.19 | 32.70 | 12,066,763 | +0.30(+0.93%) |
Sep 14, 2021 | 32.79 | 32.79 | 32.29 | 32.40 | 9,152,573 | -0.12(-0.36%) |
Sep 13, 2021 | 32.43 | 32.79 | 32.29 | 32.52 | 10,050,180 | +0.42(+1.30%) |
Sep 10, 2021 | 32.39 | 32.50 | 32.07 | 32.10 | 9,113,287 | -0.21(-0.66%) |
Sep 09, 2021 | 32.25 | 32.55 | 32.14 | 32.31 | 7,525,127 | -0.08(-0.24%) |
Sep 08, 2021 | 31.85 | 32.55 | 31.72 | 32.39 | 8,246,772 | +0.55(+1.72%) |
Sep 07, 2021 | 31.96 | 32.10 | 31.76 | 31.84 | 7,619,455 | -0.20(-0.62%) |
Sep 03, 2021 | 32.01 | 32.28 | 31.82 | 32.04 | 5,497,073 | -0.18(-0.56%) |
Sep 02, 2021 | 31.92 | 32.37 | 31.87 | 32.22 | 7,863,404 | +0.32(+1.01%) |
Sep 01, 2021 | 31.58 | 31.95 | 31.47 | 31.90 | 6,342,506 | +0.37(+1.18%) |
Aug 31, 2021 | 31.58 | 31.64 | 31.37 | 31.53 | 9,661,888 | -0.15(-0.47%) |
Aug 30, 2021 | 31.53 | 31.78 | 31.46 | 31.67 | 4,631,888 | +0.10(+0.31%) |
Aug 27, 2021 | 31.43 | 31.77 | 31.43 | 31.58 | 5,894,143 | +0.21(+0.66%) |
Aug 26, 2021 | 31.51 | 31.51 | 31.31 | 31.37 | 4,154,653 | -0.06(-0.20%) |
Aug 25, 2021 | 31.42 | 31.55 | 31.32 | 31.44 | 7,572,670 | -0.02(-0.06%) |
Aug 24, 2021 | 31.59 | 31.59 | 31.20 | 31.46 | 5,154,807 | -0.10(-0.31%) |
Aug 23, 2021 | 31.62 | 31.80 | 31.40 | 31.55 | 5,731,274 | -0.19(-0.61%) |
Aug 20, 2021 | 31.34 | 31.78 | 31.17 | 31.74 | 10,371,386 | +0.37(+1.17%) |
Aug 19, 2021 | 31.08 | 31.58 | 31.05 | 31.38 | 6,161,022 | +0.37(+1.18%) |
Aug 18, 2021 | 31.07 | 31.15 | 30.84 | 31.01 | 8,063,112 | -0.09(-0.29%) |
Aug 17, 2021 | 31.10 | 31.13 | 30.70 | 31.10 | 7,448,494 | -0.14(-0.45%) |
Aug 16, 2021 | 31.19 | 31.58 | 31.13 | 31.24 | 9,775,525 | +0.15(+0.48%) |
Aug 13, 2021 | 31.01 | 31.13 | 30.89 | 31.09 | 3,418,788 | +0.21(+0.67%) |
Aug 12, 2021 | 30.91 | 30.98 | 30.71 | 30.89 | 5,925,854 | +0.14(+0.44%) |
Aug 11, 2021 | 30.47 | 30.79 | 30.41 | 30.75 | 5,704,842 | +0.40(+1.32%) |
Aug 10, 2021 | 30.27 | 30.51 | 30.13 | 30.35 | 5,509,060 | +0.09(+0.30%) |
Aug 09, 2021 | 30.31 | 30.37 | 30.05 | 30.26 | 4,106,318 | -0.11(-0.36%) |
Aug 06, 2021 | 30.35 | 30.55 | 30.18 | 30.37 | 5,446,273 | -0.05(-0.17%) |
Aug 05, 2021 | 29.88 | 30.48 | 29.86 | 30.42 | 6,459,568 | +0.58(+1.95%) |
Aug 04, 2021 | 30.11 | 30.22 | 29.62 | 29.84 | 6,116,510 | -0.39(-1.29%) |
Aug 03, 2021 | 30.27 | 30.35 | 30.01 | 30.23 | 6,842,207 | +0.22(+0.74%) |
Aug 02, 2021 | 30.03 | 30.24 | 29.86 | 30.01 | 6,047,726 | +0.15(+0.49%) |
Jul 30, 2021 | 30.14 | 30.38 | 29.81 | 29.86 | 5,712,194 | -0.34(-1.12%) |
Jul 29, 2021 | 30.10 | 30.30 | 30.04 | 30.20 | 4,907,553 | +0.22(+0.74%) |
Jul 28, 2021 | 30.06 | 30.24 | 29.73 | 29.97 | 5,998,466 | -0.17(-0.55%) |
Jul 27, 2021 | 29.50 | 30.22 | 29.42 | 30.14 | 5,654,645 | +0.53(+1.79%) |
Jul 26, 2021 | 29.67 | 29.92 | 29.44 | 29.61 | 7,156,322 | -0.07(-0.24%) |
Jul 23, 2021 | 29.48 | 29.76 | 29.41 | 29.68 | 3,954,369 | +0.33(+1.11%) |
Jul 22, 2021 | 29.28 | 29.42 | 29.22 | 29.36 | 4,616,249 | +0.11(+0.37%) |
Jul 21, 2021 | 29.31 | 29.53 | 29.21 | 29.25 | 5,898,827 | -0.14(-0.48%) |
Jul 20, 2021 | 29.07 | 29.62 | 28.90 | 29.39 | 7,598,551 | +0.47(+1.63%) |
Jul 19, 2021 | 29.25 | 29.39 | 28.55 | 28.92 | 12,721,821 | -0.43(-1.46%) |
Jul 16, 2021 | 29.20 | 29.54 | 29.17 | 29.34 | 5,969,517 | +0.17(+0.57%) |
Jul 15, 2021 | 28.67 | 29.21 | 28.65 | 29.18 | 7,300,942 | +0.38(+1.31%) |
Jul 14, 2021 | 28.68 | 29.02 | 28.49 | 28.80 | 5,816,705 | +0.22(+0.78%) |
Jul 13, 2021 | 28.83 | 28.90 | 28.47 | 28.58 | 4,267,169 | -0.31(-1.08%) |
Jul 12, 2021 | 28.64 | 28.90 | 28.51 | 28.89 | 5,715,796 | +0.24(+0.82%) |
Jul 09, 2021 | 28.61 | 28.78 | 28.42 | 28.65 | 4,721,064 | -0.01(-0.04%) |
Jul 08, 2021 | 28.65 | 28.83 | 28.51 | 28.67 | 4,862,037 | -0.13(-0.44%) |
Jul 07, 2021 | 28.67 | 28.83 | 28.46 | 28.79 | 4,837,323 | +0.16(+0.56%) |
Jul 06, 2021 | 28.65 | 28.72 | 28.23 | 28.63 | 6,358,979 | -0.16(-0.55%) |
Jul 02, 2021 | 28.74 | 28.83 | 28.58 | 28.79 | 3,675,706 | +0.10(+0.33%) |