Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.02 | 39.06 | 37.95 | 37.98 | 5,751,352 | -0.81(-2.08%) |
Sep 29, 2021 | 38.79 | 38.95 | 38.44 | 38.79 | 6,158,126 | +0.06(+0.16%) |
Sep 28, 2021 | 39.11 | 39.27 | 38.47 | 38.72 | 7,723,388 | -0.04(-0.09%) |
Sep 27, 2021 | 37.33 | 38.83 | 37.33 | 38.76 | 11,238,564 | +1.87(+5.06%) |
Sep 24, 2021 | 35.78 | 36.97 | 35.75 | 36.89 | 6,262,447 | +0.67(+1.84%) |
Sep 23, 2021 | 35.12 | 36.43 | 35.07 | 36.23 | 5,401,901 | +1.52(+4.38%) |
Sep 22, 2021 | 34.46 | 35.07 | 34.20 | 34.71 | 4,346,323 | +0.73(+2.14%) |
Sep 21, 2021 | 34.41 | 34.50 | 33.77 | 33.98 | 6,068,466 | -0.28(-0.80%) |
Sep 20, 2021 | 34.73 | 34.74 | 33.65 | 34.25 | 10,776,807 | -1.40(-3.94%) |
Sep 17, 2021 | 35.68 | 36.24 | 35.51 | 35.66 | 14,306,235 | -0.25(-0.69%) |
Sep 16, 2021 | 35.95 | 36.34 | 35.83 | 35.91 | 6,017,660 | +0.12(+0.32%) |
Sep 15, 2021 | 34.63 | 35.93 | 34.64 | 35.79 | 8,540,753 | +1.15(+3.31%) |
Sep 14, 2021 | 35.20 | 35.52 | 34.53 | 34.64 | 6,548,125 | -0.53(-1.52%) |
Sep 13, 2021 | 34.80 | 35.19 | 34.57 | 35.18 | 5,427,133 | +0.82(+2.38%) |
Sep 10, 2021 | 34.64 | 34.80 | 34.20 | 34.36 | 4,621,380 | -0.12(-0.36%) |
Sep 09, 2021 | 34.11 | 34.80 | 33.93 | 34.48 | 5,863,736 | +0.33(+0.96%) |
Sep 08, 2021 | 34.14 | 34.31 | 33.85 | 34.16 | 5,672,832 | -0.12(-0.34%) |
Sep 07, 2021 | 34.29 | 34.76 | 34.19 | 34.27 | 4,565,918 | +0.04(+0.13%) |
Sep 03, 2021 | 34.56 | 34.61 | 34.04 | 34.23 | 4,646,869 | -0.16(-0.47%) |
Sep 02, 2021 | 34.23 | 34.69 | 34.13 | 34.39 | 3,223,328 | +0.20(+0.57%) |
Sep 01, 2021 | 34.67 | 34.67 | 33.95 | 34.19 | 4,425,933 | -0.35(-1.00%) |
Aug 31, 2021 | 34.40 | 34.80 | 34.21 | 34.54 | 5,306,900 | +0.20(+0.60%) |
Aug 30, 2021 | 35.16 | 35.16 | 34.33 | 34.33 | 4,144,063 | -0.74(-2.10%) |
Aug 27, 2021 | 34.59 | 35.16 | 34.46 | 35.07 | 4,191,094 | +0.59(+1.70%) |
Aug 26, 2021 | 35.02 | 35.13 | 34.34 | 34.48 | 4,868,433 | -0.44(-1.25%) |
Aug 25, 2021 | 34.35 | 35.24 | 34.22 | 34.92 | 5,146,433 | +0.76(+2.21%) |
Aug 24, 2021 | 33.82 | 34.32 | 33.77 | 34.16 | 3,957,867 | +0.36(+1.05%) |
Aug 23, 2021 | 33.72 | 34.11 | 33.60 | 33.81 | 4,106,959 | +0.37(+1.12%) |
Aug 20, 2021 | 33.07 | 33.50 | 32.89 | 33.44 | 5,657,010 | +0.22(+0.67%) |
Aug 19, 2021 | 33.05 | 33.65 | 32.90 | 33.21 | 9,485,180 | -0.12(-0.37%) |
Aug 18, 2021 | 33.31 | 33.92 | 33.16 | 33.34 | 5,445,263 | -0.17(-0.50%) |
Aug 17, 2021 | 33.62 | 33.99 | 33.17 | 33.51 | 5,309,420 | -0.45(-1.33%) |
Aug 16, 2021 | 33.97 | 34.27 | 33.63 | 33.96 | 4,551,207 | -0.24(-0.70%) |
Aug 13, 2021 | 34.67 | 34.76 | 34.10 | 34.20 | 4,106,029 | -0.36(-1.03%) |
Aug 12, 2021 | 34.48 | 34.62 | 34.20 | 34.56 | 3,339,081 | +0.17(+0.49%) |
Aug 11, 2021 | 34.09 | 34.46 | 33.66 | 34.39 | 5,885,377 | +0.47(+1.39%) |
Aug 10, 2021 | 33.37 | 34.06 | 33.33 | 33.92 | 4,524,609 | +0.53(+1.60%) |
Aug 09, 2021 | 33.46 | 33.76 | 33.04 | 33.38 | 5,219,005 | -0.15(-0.45%) |
Aug 06, 2021 | 33.34 | 33.84 | 33.28 | 33.53 | 4,980,518 | +0.66(+2.00%) |
Aug 05, 2021 | 32.52 | 32.94 | 32.48 | 32.88 | 3,951,378 | +0.55(+1.70%) |
Aug 04, 2021 | 32.51 | 32.87 | 32.08 | 32.32 | 4,447,657 | -0.42(-1.28%) |
Aug 03, 2021 | 32.41 | 32.82 | 31.54 | 32.74 | 4,923,090 | +0.68(+2.13%) |
Aug 02, 2021 | 32.56 | 33.22 | 32.04 | 32.06 | 7,139,275 | -0.20(-0.63%) |
Jul 30, 2021 | 32.48 | 32.93 | 32.11 | 32.26 | 9,283,493 | -0.30(-0.93%) |
Jul 29, 2021 | 32.81 | 33.00 | 32.34 | 32.56 | 4,712,737 | +0.16(+0.49%) |
Jul 28, 2021 | 32.23 | 32.76 | 31.88 | 32.40 | 5,511,136 | +0.07(+0.22%) |
Jul 27, 2021 | 31.69 | 32.47 | 31.48 | 32.33 | 4,689,970 | +0.05(+0.17%) |
Jul 26, 2021 | 31.98 | 32.53 | 31.90 | 32.28 | 6,162,276 | +0.48(+1.51%) |
Jul 23, 2021 | 32.22 | 32.62 | 31.61 | 31.80 | 4,785,662 | -0.21(-0.67%) |
Jul 22, 2021 | 32.36 | 32.79 | 31.69 | 32.01 | 6,874,431 | -0.76(-2.33%) |
Jul 21, 2021 | 32.25 | 33.09 | 32.23 | 32.78 | 8,074,606 | +0.82(+2.56%) |
Jul 20, 2021 | 30.69 | 32.36 | 30.55 | 31.96 | 6,257,957 | +1.18(+3.84%) |
Jul 19, 2021 | 31.50 | 31.80 | 30.53 | 30.78 | 8,316,107 | -1.57(-4.86%) |
Jul 16, 2021 | 33.56 | 33.69 | 32.25 | 32.35 | 4,031,520 | -1.22(-3.63%) |
Jul 15, 2021 | 33.04 | 33.80 | 32.80 | 33.57 | 3,810,171 | +0.35(+1.04%) |
Jul 14, 2021 | 33.45 | 33.92 | 32.68 | 33.22 | 4,084,773 | -0.17(-0.51%) |
Jul 13, 2021 | 34.14 | 34.16 | 33.29 | 33.39 | 4,693,481 | -0.73(-2.14%) |
Jul 12, 2021 | 33.39 | 34.25 | 33.09 | 34.12 | 4,036,882 | +0.28(+0.81%) |
Jul 09, 2021 | 33.15 | 33.88 | 32.89 | 33.84 | 4,660,915 | +1.36(+4.19%) |
Jul 08, 2021 | 32.35 | 32.84 | 32.06 | 32.48 | 9,083,930 | -0.46(-1.40%) |
Jul 07, 2021 | 32.88 | 33.29 | 32.76 | 32.95 | 4,224,639 | -0.22(-0.67%) |
Jul 06, 2021 | 33.98 | 34.04 | 32.95 | 33.17 | 4,602,259 | -1.00(-2.91%) |
Jul 02, 2021 | 34.52 | 34.55 | 34.02 | 34.16 | 3,048,618 | -0.27(-0.77%) |