Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.99 | 32.06 | 30.87 | 30.87 | 4,452,535 | -0.88(-2.76%) |
Sep 29, 2021 | 31.80 | 31.92 | 31.47 | 31.74 | 3,420,953 | +0.03(+0.08%) |
Sep 28, 2021 | 31.94 | 32.07 | 31.64 | 31.72 | 3,769,468 | -0.48(-1.48%) |
Sep 27, 2021 | 32.30 | 32.62 | 32.16 | 32.20 | 3,758,228 | -0.08(-0.24%) |
Sep 24, 2021 | 32.30 | 32.68 | 32.23 | 32.27 | 4,854,611 | -0.06(-0.19%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.89 | 32.33 | 6,276,221 | +0.74(+2.33%) |
Sep 22, 2021 | 31.15 | 31.75 | 30.84 | 31.60 | 5,328,556 | +1.00(+3.26%) |
Sep 21, 2021 | 31.09 | 31.18 | 30.57 | 30.60 | 4,510,326 | -0.42(-1.34%) |
Sep 20, 2021 | 30.76 | 31.13 | 30.56 | 31.02 | 6,392,962 | -0.37(-1.19%) |
Sep 17, 2021 | 31.05 | 31.54 | 30.98 | 31.39 | 8,463,546 | +0.42(+1.35%) |
Sep 16, 2021 | 30.38 | 31.00 | 30.31 | 30.97 | 5,211,761 | +0.56(+1.85%) |
Sep 15, 2021 | 29.48 | 30.44 | 29.48 | 30.41 | 4,561,706 | +0.82(+2.79%) |
Sep 14, 2021 | 30.14 | 30.17 | 29.50 | 29.58 | 3,080,782 | -0.40(-1.33%) |
Sep 13, 2021 | 30.48 | 30.48 | 29.90 | 29.98 | 2,910,195 | -0.14(-0.46%) |
Sep 10, 2021 | 30.42 | 30.58 | 30.10 | 30.12 | 2,873,526 | -0.14(-0.46%) |
Sep 09, 2021 | 30.49 | 30.86 | 30.25 | 30.26 | 3,885,461 | -0.42(-1.36%) |
Sep 08, 2021 | 31.06 | 31.11 | 30.49 | 30.68 | 5,227,323 | -0.68(-2.16%) |
Sep 07, 2021 | 31.64 | 31.73 | 31.24 | 31.35 | 4,639,336 | -0.44(-1.39%) |
Sep 03, 2021 | 31.60 | 31.86 | 31.30 | 31.80 | 4,005,611 | +0.05(+0.16%) |
Sep 02, 2021 | 31.54 | 31.75 | 31.32 | 31.74 | 3,545,265 | +0.37(+1.19%) |
Sep 01, 2021 | 31.48 | 31.57 | 31.10 | 31.37 | 4,420,158 | +0.28(+0.89%) |
Aug 31, 2021 | 31.29 | 31.35 | 30.83 | 31.09 | 5,029,289 | -0.23(-0.74%) |
Aug 30, 2021 | 31.12 | 31.39 | 30.89 | 31.33 | 3,444,823 | +0.28(+0.89%) |
Aug 27, 2021 | 30.45 | 31.18 | 30.33 | 31.05 | 3,292,686 | +0.65(+2.13%) |
Aug 26, 2021 | 30.53 | 30.58 | 30.23 | 30.40 | 2,978,477 | -0.05(-0.17%) |
Aug 25, 2021 | 30.20 | 30.60 | 29.94 | 30.46 | 3,048,611 | +0.35(+1.15%) |
Aug 24, 2021 | 29.95 | 30.23 | 29.80 | 30.11 | 2,978,618 | +0.29(+0.96%) |
Aug 23, 2021 | 29.77 | 29.87 | 29.45 | 29.82 | 2,608,350 | +0.32(+1.08%) |
Aug 20, 2021 | 29.17 | 29.64 | 29.10 | 29.51 | 2,423,849 | +0.22(+0.74%) |
Aug 19, 2021 | 28.80 | 29.39 | 28.75 | 29.29 | 4,210,978 | +0.10(+0.33%) |
Aug 18, 2021 | 29.28 | 29.82 | 29.09 | 29.19 | 3,014,648 | -0.07(-0.24%) |
Aug 17, 2021 | 29.59 | 29.61 | 29.03 | 29.26 | 2,701,349 | -0.69(-2.31%) |
Aug 16, 2021 | 29.80 | 30.06 | 29.57 | 29.95 | 2,626,046 | -0.12(-0.40%) |
Aug 13, 2021 | 30.30 | 30.34 | 29.98 | 30.08 | 2,830,187 | -0.17(-0.57%) |
Aug 12, 2021 | 30.61 | 30.96 | 30.04 | 30.25 | 3,062,100 | -0.27(-0.88%) |
Aug 11, 2021 | 30.02 | 30.58 | 29.80 | 30.52 | 3,805,472 | +0.62(+2.08%) |
Aug 10, 2021 | 29.48 | 30.25 | 29.33 | 29.89 | 3,364,125 | +0.41(+1.41%) |
Aug 09, 2021 | 29.84 | 29.91 | 29.46 | 29.48 | 4,437,408 | -0.36(-1.22%) |
Aug 06, 2021 | 29.91 | 30.08 | 29.70 | 29.84 | 3,440,546 | +0.06(+0.20%) |
Aug 05, 2021 | 29.63 | 29.89 | 29.36 | 29.78 | 3,888,964 | +0.38(+1.29%) |
Aug 04, 2021 | 29.82 | 29.90 | 29.38 | 29.40 | 3,560,146 | -0.43(-1.45%) |
Aug 03, 2021 | 29.71 | 29.86 | 29.38 | 29.83 | 3,541,924 | +0.28(+0.94%) |
Aug 02, 2021 | 29.14 | 29.87 | 29.13 | 29.56 | 4,819,859 | +0.42(+1.45%) |
Jul 30, 2021 | 29.47 | 30.01 | 28.91 | 29.13 | 6,996,390 | -0.95(-3.16%) |
Jul 29, 2021 | 29.86 | 30.35 | 29.86 | 30.08 | 4,802,385 | +0.40(+1.34%) |
Jul 28, 2021 | 30.20 | 30.25 | 29.63 | 29.69 | 4,503,635 | -0.41(-1.38%) |
Jul 27, 2021 | 30.24 | 30.24 | 29.82 | 30.10 | 3,864,046 | +0.16(+0.55%) |
Jul 26, 2021 | 29.87 | 30.08 | 29.60 | 29.94 | 3,111,896 | +0.07(+0.23%) |
Jul 23, 2021 | 29.70 | 29.95 | 29.43 | 29.87 | 3,409,811 | +0.35(+1.20%) |
Jul 22, 2021 | 29.37 | 29.53 | 28.85 | 29.51 | 4,036,527 | +0.08(+0.26%) |
Jul 21, 2021 | 29.27 | 29.61 | 29.24 | 29.44 | 4,408,144 | +0.37(+1.28%) |
Jul 20, 2021 | 28.56 | 29.17 | 28.21 | 29.06 | 5,022,112 | +0.60(+2.12%) |
Jul 19, 2021 | 28.55 | 28.85 | 28.20 | 28.46 | 6,515,246 | -0.92(-3.15%) |
Jul 16, 2021 | 29.91 | 30.08 | 29.31 | 29.38 | 5,369,376 | -0.53(-1.76%) |
Jul 15, 2021 | 30.08 | 30.27 | 29.72 | 29.91 | 4,250,354 | -0.06(-0.20%) |
Jul 14, 2021 | 29.77 | 30.10 | 29.59 | 29.97 | 5,935,306 | +0.08(+0.26%) |
Jul 13, 2021 | 30.66 | 30.83 | 29.79 | 29.89 | 4,873,127 | -0.90(-2.92%) |
Jul 12, 2021 | 30.82 | 31.03 | 30.65 | 30.79 | 2,920,670 | -0.15(-0.47%) |
Jul 09, 2021 | 30.50 | 31.03 | 30.38 | 30.94 | 6,237,143 | +0.67(+2.23%) |
Jul 08, 2021 | 29.66 | 30.57 | 29.45 | 30.27 | 8,332,592 | +0.17(+0.57%) |
Jul 07, 2021 | 29.19 | 30.22 | 29.19 | 30.09 | 7,800,917 | +0.75(+2.56%) |
Jul 06, 2021 | 29.51 | 29.57 | 28.98 | 29.34 | 8,657,540 | -0.29(-0.99%) |
Jul 02, 2021 | 29.79 | 29.95 | 29.56 | 29.63 | 4,388,948 | -0.02(-0.06%) |