Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.04 | 35.14 | 34.78 | 34.80 | 2,928,436 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,135,692 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.51 | 34.65 | 3,756,849 | -0.41(-1.17%) |
Sep 27, 2021 | 35.07 | 35.22 | 34.92 | 35.06 | 3,106,560 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.24 | 34.94 | 34.96 | 4,791,176 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,475,491 | +0.05(+0.15%) |
Sep 22, 2021 | 35.74 | 36.11 | 35.63 | 35.77 | 5,154,811 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.77 | 35.48 | 35.59 | 4,883,835 | +0.21(+0.59%) |
Sep 20, 2021 | 34.96 | 35.57 | 34.91 | 35.38 | 5,563,272 | -0.07(-0.21%) |
Sep 17, 2021 | 35.48 | 35.59 | 35.12 | 35.45 | 3,800,495 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.67 | 35.33 | 35.62 | 2,073,632 | -0.10(-0.28%) |
Sep 15, 2021 | 35.75 | 35.83 | 35.57 | 35.72 | 3,111,955 | -0.14(-0.38%) |
Sep 14, 2021 | 36.17 | 36.29 | 35.81 | 35.85 | 3,323,663 | -0.36(-0.98%) |
Sep 13, 2021 | 36.45 | 36.45 | 36.08 | 36.21 | 10,221,717 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.47 | 36.12 | 36.20 | 3,329,264 | -0.03(-0.08%) |
Sep 09, 2021 | 36.81 | 36.81 | 36.22 | 36.23 | 3,591,112 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.71 | 36.90 | 3,965,833 | -0.38(-1.03%) |
Sep 07, 2021 | 37.57 | 37.61 | 37.21 | 37.28 | 3,147,304 | -0.61(-1.61%) |
Sep 03, 2021 | 37.72 | 37.99 | 37.53 | 37.89 | 3,316,895 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.77 | 37.44 | 37.73 | 2,496,017 | +0.29(+0.78%) |
Sep 01, 2021 | 37.36 | 37.53 | 37.22 | 37.44 | 3,499,982 | +0.34(+0.91%) |
Aug 31, 2021 | 37.03 | 37.22 | 36.95 | 37.10 | 2,600,314 | -0.15(-0.42%) |
Aug 30, 2021 | 37.18 | 37.31 | 37.12 | 37.26 | 1,317,293 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.50 | 37.17 | 37.17 | 5,025,103 | -0.12(-0.32%) |
Aug 26, 2021 | 37.36 | 37.43 | 37.22 | 37.29 | 2,129,617 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.50 | 37.31 | 37.44 | 2,825,906 | +0.07(+0.20%) |
Aug 24, 2021 | 37.43 | 37.54 | 37.21 | 37.36 | 3,047,188 | -0.42(-1.11%) |
Aug 23, 2021 | 38.02 | 38.09 | 37.75 | 37.78 | 5,097,793 | -0.33(-0.86%) |
Aug 20, 2021 | 38.01 | 38.27 | 37.94 | 38.11 | 2,117,728 | +0.04(+0.10%) |
Aug 19, 2021 | 37.98 | 38.29 | 37.91 | 38.08 | 3,156,946 | +0.16(+0.43%) |
Aug 18, 2021 | 38.14 | 38.39 | 37.89 | 37.91 | 4,538,296 | -0.16(-0.43%) |
Aug 17, 2021 | 37.78 | 38.10 | 37.85 | 38.08 | 3,158,770 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.94 | 37.61 | 37.85 | 2,660,559 | +0.10(+0.26%) |
Aug 13, 2021 | 37.40 | 37.76 | 37.36 | 37.75 | 2,370,781 | +0.64(+1.72%) |
Aug 12, 2021 | 37.04 | 37.18 | 36.95 | 37.11 | 2,235,259 | +0.14(+0.37%) |
Aug 11, 2021 | 37.06 | 37.06 | 36.88 | 36.98 | 3,881,012 | +0.41(+1.13%) |
Aug 10, 2021 | 36.51 | 36.65 | 36.46 | 36.56 | 5,518,240 | +0.06(+0.17%) |
Aug 09, 2021 | 36.60 | 36.67 | 36.38 | 36.50 | 2,620,281 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.54 | 36.29 | 36.35 | 3,955,213 | -0.46(-1.25%) |
Aug 05, 2021 | 36.68 | 36.82 | 36.55 | 36.81 | 4,940,162 | +0.38(+1.04%) |
Aug 04, 2021 | 36.57 | 36.72 | 36.30 | 36.43 | 4,283,791 | -0.13(-0.34%) |
Aug 03, 2021 | 36.24 | 36.56 | 36.21 | 36.56 | 3,946,668 | +0.36(+0.99%) |
Aug 02, 2021 | 35.91 | 36.26 | 35.71 | 36.20 | 5,504,490 | +0.09(+0.25%) |
Jul 30, 2021 | 36.03 | 36.13 | 35.93 | 36.11 | 4,043,294 | +0.04(+0.10%) |
Jul 29, 2021 | 36.07 | 36.34 | 35.84 | 36.07 | 5,990,609 | +0.54(+1.52%) |
Jul 28, 2021 | 35.17 | 35.63 | 35.02 | 35.53 | 4,976,913 | -0.02(-0.05%) |
Jul 27, 2021 | 35.24 | 35.59 | 35.08 | 35.55 | 4,618,863 | +0.45(+1.28%) |
Jul 26, 2021 | 35.24 | 35.30 | 35.07 | 35.10 | 3,372,243 | -0.44(-1.24%) |
Jul 23, 2021 | 35.53 | 35.62 | 35.42 | 35.54 | 4,175,486 | +0.25(+0.71%) |
Jul 22, 2021 | 35.41 | 35.49 | 35.26 | 35.29 | 6,613,738 | -0.08(-0.23%) |
Jul 21, 2021 | 35.42 | 35.44 | 35.17 | 35.37 | 6,429,547 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.96 | 35.16 | 7,018,702 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.07 | 35.35 | 5,374,181 | -0.49(-1.38%) |
Jul 16, 2021 | 35.71 | 35.94 | 35.57 | 35.84 | 4,528,979 | +0.21(+0.58%) |
Jul 15, 2021 | 35.95 | 35.99 | 35.59 | 35.64 | 4,485,369 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.18 | 36.38 | 3,614,551 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.51 | 36.25 | 36.46 | 3,157,819 | +0.14(+0.40%) |
Jul 12, 2021 | 36.20 | 36.55 | 36.19 | 36.31 | 3,176,553 | +0.19(+0.52%) |
Jul 09, 2021 | 35.98 | 36.22 | 35.98 | 36.12 | 3,382,933 | +0.17(+0.48%) |
Jul 08, 2021 | 35.84 | 35.94 | 35.64 | 35.95 | 3,399,270 | -0.24(-0.67%) |
Jul 07, 2021 | 36.03 | 36.27 | 35.94 | 36.20 | 3,363,300 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.31 | 35.90 | 36.03 | 2,158,826 | -0.31(-0.87%) |
Jul 02, 2021 | 36.07 | 36.37 | 35.97 | 36.35 | 2,138,592 | +0.22(+0.60%) |