Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.85 | 33.37 | 32.26 | 32.36 | 1,951,111 | -0.51(-1.55%) |
Sep 29, 2021 | 33.96 | 34.10 | 32.65 | 32.87 | 2,343,080 | -0.93(-2.75%) |
Sep 28, 2021 | 34.37 | 34.74 | 33.74 | 33.80 | 2,482,748 | -1.11(-3.18%) |
Sep 27, 2021 | 35.75 | 35.92 | 34.86 | 34.91 | 1,916,638 | -1.06(-2.95%) |
Sep 24, 2021 | 35.50 | 36.08 | 35.42 | 35.97 | 1,516,610 | -0.01(-0.03%) |
Sep 23, 2021 | 37.04 | 37.32 | 35.83 | 35.98 | 2,403,735 | -0.91(-2.47%) |
Sep 22, 2021 | 36.99 | 37.15 | 36.74 | 36.89 | 1,156,680 | +0.18(+0.49%) |
Sep 21, 2021 | 37.17 | 37.48 | 36.56 | 36.71 | 1,495,354 | -0.08(-0.22%) |
Sep 20, 2021 | 36.10 | 36.92 | 35.95 | 36.79 | 2,473,000 | -0.49(-1.31%) |
Sep 17, 2021 | 36.59 | 37.41 | 36.50 | 37.28 | 3,145,566 | +0.70(+1.91%) |
Sep 16, 2021 | 36.54 | 36.88 | 36.41 | 36.58 | 1,531,926 | -0.14(-0.38%) |
Sep 15, 2021 | 36.18 | 36.84 | 35.85 | 36.72 | 1,729,328 | +0.52(+1.44%) |
Sep 14, 2021 | 36.73 | 36.73 | 35.76 | 36.20 | 1,991,015 | -0.41(-1.12%) |
Sep 13, 2021 | 37.37 | 37.37 | 36.02 | 36.61 | 2,342,046 | -0.35(-0.95%) |
Sep 10, 2021 | 37.90 | 38.77 | 36.94 | 36.96 | 3,780,131 | -0.71(-1.88%) |
Sep 09, 2021 | 38.14 | 38.50 | 37.65 | 37.67 | 2,377,891 | -0.67(-1.75%) |
Sep 08, 2021 | 38.95 | 39.20 | 37.35 | 38.34 | 2,711,993 | -0.81(-2.07%) |
Sep 07, 2021 | 40.43 | 41.96 | 39.15 | 39.15 | 3,598,596 | -1.53(-3.76%) |
Sep 03, 2021 | 40.41 | 40.99 | 40.38 | 40.68 | 1,237,850 | +0.10(+0.25%) |
Sep 02, 2021 | 40.71 | 41.52 | 40.48 | 40.58 | 1,825,297 | +0.07(+0.17%) |
Sep 01, 2021 | 39.78 | 40.79 | 39.58 | 40.51 | 2,647,542 | +0.78(+1.96%) |
Aug 31, 2021 | 39.47 | 39.93 | 39.11 | 39.73 | 1,819,670 | +0.24(+0.61%) |
Aug 30, 2021 | 41.00 | 41.03 | 39.43 | 39.49 | 2,088,002 | -1.46(-3.57%) |
Aug 27, 2021 | 40.84 | 41.39 | 40.35 | 40.95 | 2,139,478 | +0.37(+0.91%) |
Aug 26, 2021 | 41.21 | 41.48 | 40.50 | 40.58 | 2,153,887 | -0.74(-1.79%) |
Aug 25, 2021 | 40.22 | 41.99 | 40.17 | 41.32 | 3,958,281 | +1.17(+2.91%) |
Aug 24, 2021 | 38.88 | 40.32 | 38.82 | 40.15 | 3,850,786 | +1.46(+3.77%) |
Aug 23, 2021 | 38.27 | 39.06 | 38.11 | 38.69 | 2,479,737 | +0.88(+2.33%) |
Aug 20, 2021 | 36.53 | 37.86 | 36.43 | 37.81 | 3,482,937 | +1.22(+3.33%) |
Aug 19, 2021 | 37.38 | 37.85 | 36.16 | 36.59 | 3,409,004 | -1.27(-3.35%) |
Aug 18, 2021 | 38.51 | 39.59 | 37.72 | 37.86 | 4,064,146 | -0.68(-1.76%) |
Aug 17, 2021 | 38.76 | 39.69 | 38.06 | 38.54 | 5,847,127 | -1.39(-3.48%) |
Aug 16, 2021 | 42.25 | 42.57 | 39.45 | 39.93 | 37,800,892 | +1.79(+4.69%) |
Aug 13, 2021 | 37.23 | 38.72 | 36.68 | 38.14 | 7,952,157 | +0.76(+2.03%) |
Aug 12, 2021 | 38.98 | 39.29 | 36.13 | 37.38 | 10,926,449 | +2.58(+7.41%) |
Aug 11, 2021 | 35.31 | 35.51 | 33.44 | 34.80 | 4,896,779 | -0.41(-1.16%) |
Aug 10, 2021 | 34.88 | 35.96 | 34.21 | 35.21 | 3,151,684 | +0.47(+1.35%) |
Aug 09, 2021 | 34.18 | 35.04 | 33.72 | 34.74 | 1,555,442 | +0.47(+1.37%) |
Aug 06, 2021 | 34.20 | 34.72 | 33.84 | 34.27 | 1,205,887 | +0.19(+0.56%) |
Aug 05, 2021 | 33.03 | 34.09 | 32.87 | 34.08 | 1,283,082 | +1.03(+3.12%) |
Aug 04, 2021 | 33.32 | 33.78 | 32.98 | 33.05 | 1,133,744 | -0.42(-1.25%) |
Aug 03, 2021 | 33.52 | 33.55 | 32.71 | 33.47 | 1,129,623 | +0.14(+0.42%) |
Aug 02, 2021 | 33.61 | 33.95 | 33.13 | 33.33 | 1,038,387 | -0.05(-0.15%) |
Jul 30, 2021 | 33.47 | 34.11 | 33.08 | 33.38 | 950,032 | -0.57(-1.68%) |
Jul 29, 2021 | 33.59 | 34.22 | 33.39 | 33.95 | 1,150,897 | +0.58(+1.74%) |
Jul 28, 2021 | 32.96 | 33.83 | 32.88 | 33.37 | 1,209,580 | +0.74(+2.27%) |
Jul 27, 2021 | 33.08 | 33.08 | 31.84 | 32.63 | 1,176,862 | -0.66(-1.98%) |
Jul 26, 2021 | 33.64 | 33.64 | 32.56 | 33.29 | 1,056,419 | -0.10(-0.30%) |
Jul 23, 2021 | 33.45 | 33.53 | 33.01 | 33.39 | 645,199 | +0.19(+0.57%) |
Jul 22, 2021 | 34.24 | 34.25 | 33.00 | 33.20 | 953,783 | -0.91(-2.67%) |
Jul 21, 2021 | 33.09 | 34.13 | 32.98 | 34.11 | 1,496,624 | +1.30(+3.96%) |
Jul 20, 2021 | 32.23 | 33.08 | 31.86 | 32.81 | 1,064,018 | +0.58(+1.80%) |
Jul 19, 2021 | 31.37 | 32.41 | 31.06 | 32.23 | 1,313,984 | -0.17(-0.52%) |
Jul 16, 2021 | 33.50 | 33.60 | 32.30 | 32.40 | 1,148,294 | -0.88(-2.64%) |
Jul 15, 2021 | 34.00 | 34.08 | 32.66 | 33.28 | 2,539,327 | -0.88(-2.58%) |
Jul 14, 2021 | 35.25 | 35.50 | 34.11 | 34.16 | 1,496,808 | -0.89(-2.54%) |
Jul 13, 2021 | 34.99 | 35.61 | 34.56 | 35.05 | 1,287,296 | -0.02(-0.06%) |
Jul 12, 2021 | 34.93 | 35.14 | 34.45 | 35.07 | 929,652 | +0.19(+0.54%) |
Jul 09, 2021 | 33.75 | 34.92 | 33.72 | 34.88 | 1,277,913 | +1.40(+4.18%) |
Jul 08, 2021 | 33.13 | 33.94 | 32.58 | 33.48 | 1,494,986 | -0.71(-2.08%) |
Jul 07, 2021 | 35.54 | 35.73 | 34.14 | 34.19 | 1,602,151 | -1.43(-4.01%) |
Jul 06, 2021 | 36.19 | 36.55 | 35.07 | 35.62 | 1,276,200 | -0.30(-0.84%) |
Jul 02, 2021 | 36.00 | 36.20 | 35.45 | 35.92 | 1,148,196 | +0.27(+0.76%) |