Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.82 | 34.96 | 34.00 | 34.02 | 1,183,530 | -0.69(-2.00%) |
Sep 29, 2021 | 34.45 | 34.87 | 34.41 | 34.71 | 838,675 | +0.36(+1.04%) |
Sep 28, 2021 | 34.88 | 35.11 | 34.08 | 34.35 | 1,249,189 | -0.87(-2.46%) |
Sep 27, 2021 | 35.98 | 35.98 | 35.15 | 35.22 | 923,229 | -0.88(-2.43%) |
Sep 24, 2021 | 36.09 | 36.14 | 35.84 | 36.10 | 681,573 | -0.04(-0.11%) |
Sep 23, 2021 | 36.36 | 36.51 | 36.05 | 36.14 | 871,430 | -0.01(-0.03%) |
Sep 22, 2021 | 36.14 | 36.33 | 35.84 | 36.14 | 1,101,453 | +0.14(+0.40%) |
Sep 21, 2021 | 35.86 | 36.34 | 35.81 | 36.00 | 1,702,138 | +0.30(+0.84%) |
Sep 20, 2021 | 35.40 | 35.81 | 35.14 | 35.70 | 1,735,694 | -0.06(-0.16%) |
Sep 17, 2021 | 36.17 | 36.48 | 35.35 | 35.76 | 5,068,474 | -0.49(-1.35%) |
Sep 16, 2021 | 35.88 | 36.42 | 35.84 | 36.25 | 1,736,606 | +0.43(+1.21%) |
Sep 15, 2021 | 36.32 | 36.32 | 35.76 | 35.82 | 2,079,230 | -0.51(-1.40%) |
Sep 14, 2021 | 36.64 | 36.80 | 36.25 | 36.33 | 1,249,567 | -0.17(-0.48%) |
Sep 13, 2021 | 37.70 | 37.80 | 36.13 | 36.50 | 1,546,627 | -1.00(-2.67%) |
Sep 10, 2021 | 37.29 | 37.87 | 37.07 | 37.50 | 1,035,330 | +0.36(+0.96%) |
Sep 09, 2021 | 37.85 | 38.12 | 37.05 | 37.15 | 1,535,225 | -0.63(-1.66%) |
Sep 08, 2021 | 37.07 | 37.93 | 36.96 | 37.77 | 1,807,935 | +0.65(+1.74%) |
Sep 07, 2021 | 38.39 | 38.46 | 37.09 | 37.13 | 1,392,677 | -1.11(-2.90%) |
Sep 03, 2021 | 37.96 | 38.62 | 37.91 | 38.23 | 938,103 | +0.12(+0.30%) |
Sep 02, 2021 | 37.57 | 38.14 | 37.53 | 38.12 | 884,919 | +0.65(+1.72%) |
Sep 01, 2021 | 37.54 | 37.68 | 37.15 | 37.47 | 1,158,224 | +0.00(+0.00%) |
Aug 31, 2021 | 37.76 | 37.90 | 37.30 | 37.47 | 1,449,116 | -0.23(-0.61%) |
Aug 30, 2021 | 37.33 | 37.73 | 37.16 | 37.70 | 854,094 | +0.53(+1.42%) |
Aug 27, 2021 | 37.07 | 37.47 | 36.89 | 37.18 | 781,878 | +0.26(+0.70%) |
Aug 26, 2021 | 36.76 | 36.97 | 36.63 | 36.92 | 586,459 | +0.12(+0.31%) |
Aug 25, 2021 | 36.54 | 37.02 | 36.54 | 36.80 | 679,814 | +0.16(+0.45%) |
Aug 24, 2021 | 37.05 | 37.09 | 36.57 | 36.64 | 855,288 | -0.32(-0.86%) |
Aug 23, 2021 | 37.89 | 37.93 | 36.95 | 36.95 | 895,542 | -0.91(-2.42%) |
Aug 20, 2021 | 37.41 | 38.02 | 37.29 | 37.87 | 905,839 | +0.54(+1.44%) |
Aug 19, 2021 | 36.33 | 37.51 | 36.16 | 37.33 | 1,129,559 | +0.91(+2.48%) |
Aug 18, 2021 | 36.48 | 36.73 | 36.36 | 36.42 | 1,106,292 | -0.12(-0.32%) |
Aug 17, 2021 | 36.12 | 36.56 | 35.88 | 36.54 | 1,410,645 | +0.36(+0.98%) |
Aug 16, 2021 | 35.63 | 36.23 | 35.49 | 36.18 | 988,803 | +0.41(+1.16%) |
Aug 13, 2021 | 35.82 | 35.84 | 35.54 | 35.77 | 946,000 | -0.04(-0.11%) |
Aug 12, 2021 | 35.84 | 35.92 | 35.72 | 35.81 | 670,959 | -0.19(-0.53%) |
Aug 11, 2021 | 36.01 | 36.26 | 35.71 | 36.00 | 749,002 | +0.01(+0.03%) |
Aug 10, 2021 | 36.20 | 36.29 | 35.97 | 35.99 | 807,038 | -0.29(-0.80%) |
Aug 09, 2021 | 36.81 | 36.91 | 36.09 | 36.28 | 1,045,474 | -0.39(-1.05%) |
Aug 06, 2021 | 36.93 | 37.07 | 36.58 | 36.66 | 1,080,975 | -0.24(-0.65%) |
Aug 05, 2021 | 37.61 | 37.61 | 36.64 | 36.91 | 1,297,021 | -0.57(-1.51%) |
Aug 04, 2021 | 37.42 | 37.78 | 37.28 | 37.47 | 1,243,301 | +0.01(+0.03%) |
Aug 03, 2021 | 37.03 | 37.49 | 36.95 | 37.46 | 1,175,103 | +0.43(+1.17%) |
Aug 02, 2021 | 36.99 | 37.22 | 36.60 | 37.03 | 1,054,998 | +0.20(+0.55%) |
Jul 30, 2021 | 36.37 | 36.96 | 36.20 | 36.83 | 1,252,460 | +0.48(+1.32%) |
Jul 29, 2021 | 35.82 | 36.93 | 35.73 | 36.35 | 2,005,411 | +0.95(+2.69%) |
Jul 28, 2021 | 35.20 | 35.80 | 34.49 | 35.40 | 2,529,678 | -0.30(-0.83%) |
Jul 27, 2021 | 35.80 | 36.02 | 35.53 | 35.69 | 1,464,873 | -0.21(-0.59%) |
Jul 26, 2021 | 36.29 | 36.35 | 35.65 | 35.91 | 1,168,531 | -0.51(-1.40%) |
Jul 23, 2021 | 36.27 | 36.55 | 36.25 | 36.41 | 784,275 | +0.25(+0.69%) |
Jul 22, 2021 | 35.98 | 36.39 | 35.80 | 36.17 | 780,539 | +0.23(+0.64%) |
Jul 21, 2021 | 35.74 | 36.06 | 35.74 | 35.93 | 1,413,121 | +0.08(+0.21%) |
Jul 20, 2021 | 35.00 | 35.90 | 34.95 | 35.86 | 1,940,673 | +1.01(+2.89%) |
Jul 19, 2021 | 34.37 | 35.00 | 34.21 | 34.85 | 1,931,240 | +0.29(+0.83%) |
Jul 16, 2021 | 34.29 | 34.99 | 34.22 | 34.56 | 1,316,842 | +0.42(+1.24%) |
Jul 15, 2021 | 33.75 | 34.17 | 33.74 | 34.14 | 791,785 | +0.16(+0.48%) |
Jul 14, 2021 | 34.05 | 34.13 | 33.61 | 33.97 | 1,112,848 | +0.02(+0.06%) |
Jul 13, 2021 | 33.92 | 34.28 | 33.80 | 33.96 | 885,251 | -0.02(-0.06%) |
Jul 12, 2021 | 33.98 | 34.07 | 33.80 | 33.97 | 900,975 | -0.03(-0.08%) |
Jul 09, 2021 | 33.85 | 34.09 | 33.73 | 34.00 | 729,142 | +0.37(+1.09%) |
Jul 08, 2021 | 33.80 | 33.97 | 33.56 | 33.64 | 875,039 | -0.55(-1.60%) |
Jul 07, 2021 | 33.51 | 34.22 | 33.41 | 34.19 | 1,348,611 | +0.61(+1.80%) |
Jul 06, 2021 | 33.34 | 33.62 | 32.96 | 33.58 | 1,007,888 | +0.28(+0.84%) |
Jul 02, 2021 | 33.35 | 33.39 | 33.11 | 33.30 | 859,138 | +0.05(+0.14%) |