Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.82 | 32.86 | 32.16 | 32.18 | 3,740,865 | -0.61(-1.87%) |
Sep 29, 2021 | 32.93 | 33.24 | 32.74 | 32.80 | 4,277,174 | -0.12(-0.36%) |
Sep 28, 2021 | 33.19 | 33.30 | 32.87 | 32.91 | 2,713,417 | -0.26(-0.79%) |
Sep 27, 2021 | 33.28 | 33.77 | 33.14 | 33.18 | 2,274,554 | -0.10(-0.30%) |
Sep 24, 2021 | 33.24 | 33.47 | 33.19 | 33.28 | 1,947,125 | +0.07(+0.22%) |
Sep 23, 2021 | 33.44 | 33.68 | 33.13 | 33.20 | 2,982,759 | -0.10(-0.30%) |
Sep 22, 2021 | 33.33 | 33.46 | 33.07 | 33.30 | 2,297,783 | +0.19(+0.57%) |
Sep 21, 2021 | 33.10 | 33.52 | 33.01 | 33.11 | 2,806,549 | +0.12(+0.36%) |
Sep 20, 2021 | 33.05 | 33.36 | 32.63 | 33.00 | 4,546,562 | -0.19(-0.57%) |
Sep 17, 2021 | 33.71 | 34.15 | 33.09 | 33.19 | 7,632,633 | -0.52(-1.55%) |
Sep 16, 2021 | 34.18 | 34.31 | 33.70 | 33.71 | 1,822,349 | -0.44(-1.30%) |
Sep 15, 2021 | 33.73 | 34.35 | 33.66 | 34.15 | 3,610,726 | +0.32(+0.93%) |
Sep 14, 2021 | 34.02 | 34.28 | 33.72 | 33.84 | 3,949,335 | +0.02(+0.05%) |
Sep 13, 2021 | 34.28 | 34.35 | 33.60 | 33.82 | 3,235,149 | -0.23(-0.69%) |
Sep 10, 2021 | 34.63 | 34.67 | 34.03 | 34.05 | 2,392,414 | -0.61(-1.77%) |
Sep 09, 2021 | 35.05 | 35.18 | 34.65 | 34.67 | 2,477,000 | -0.52(-1.46%) |
Sep 08, 2021 | 34.71 | 35.26 | 34.60 | 35.18 | 3,187,863 | +0.42(+1.22%) |
Sep 07, 2021 | 35.72 | 35.72 | 34.69 | 34.76 | 4,133,565 | -1.01(-2.83%) |
Sep 03, 2021 | 35.91 | 35.97 | 35.65 | 35.77 | 3,297,663 | -0.30(-0.83%) |
Sep 02, 2021 | 35.69 | 36.09 | 35.63 | 36.07 | 2,482,548 | +0.44(+1.24%) |
Sep 01, 2021 | 35.35 | 35.80 | 35.26 | 35.62 | 2,591,522 | +0.51(+1.44%) |
Aug 31, 2021 | 34.89 | 35.19 | 34.78 | 35.12 | 2,360,252 | +0.20(+0.57%) |
Aug 30, 2021 | 34.78 | 35.06 | 34.73 | 34.92 | 1,476,322 | +0.07(+0.21%) |
Aug 27, 2021 | 34.81 | 35.03 | 34.69 | 34.85 | 1,858,903 | +0.03(+0.08%) |
Aug 26, 2021 | 35.25 | 35.25 | 34.74 | 34.82 | 1,787,648 | -0.42(-1.18%) |
Aug 25, 2021 | 34.91 | 35.43 | 34.73 | 35.24 | 2,046,480 | +0.33(+0.96%) |
Aug 24, 2021 | 35.03 | 35.06 | 34.61 | 34.90 | 2,627,473 | -0.16(-0.46%) |
Aug 23, 2021 | 35.35 | 35.40 | 34.88 | 35.06 | 2,650,677 | -0.25(-0.72%) |
Aug 20, 2021 | 35.10 | 35.33 | 34.86 | 35.32 | 2,482,251 | +0.14(+0.39%) |
Aug 19, 2021 | 34.58 | 35.32 | 34.50 | 35.18 | 4,163,752 | +0.65(+1.88%) |
Aug 18, 2021 | 34.94 | 34.94 | 34.31 | 34.53 | 3,124,068 | -0.39(-1.11%) |
Aug 17, 2021 | 35.10 | 35.12 | 34.52 | 34.92 | 3,106,935 | -0.16(-0.46%) |
Aug 16, 2021 | 34.94 | 35.36 | 34.82 | 35.08 | 3,705,509 | +0.17(+0.49%) |
Aug 13, 2021 | 34.78 | 35.00 | 34.56 | 34.91 | 1,940,011 | +0.30(+0.86%) |
Aug 12, 2021 | 34.34 | 34.69 | 34.26 | 34.61 | 1,570,041 | +0.14(+0.39%) |
Aug 11, 2021 | 34.31 | 34.68 | 34.18 | 34.48 | 2,545,904 | +0.28(+0.82%) |
Aug 10, 2021 | 34.25 | 34.37 | 34.07 | 34.20 | 2,424,772 | -0.01(-0.03%) |
Aug 09, 2021 | 34.14 | 34.39 | 33.99 | 34.21 | 3,728,540 | +0.03(+0.08%) |
Aug 06, 2021 | 34.32 | 34.45 | 34.13 | 34.18 | 1,957,598 | -0.13(-0.37%) |
Aug 05, 2021 | 34.13 | 34.32 | 33.65 | 34.31 | 4,428,512 | +0.29(+0.85%) |
Aug 04, 2021 | 34.35 | 34.41 | 33.74 | 34.02 | 3,638,924 | -0.45(-1.30%) |
Aug 03, 2021 | 34.49 | 34.71 | 34.14 | 34.46 | 3,086,719 | +0.07(+0.21%) |
Aug 02, 2021 | 34.27 | 34.60 | 34.14 | 34.39 | 3,878,061 | +0.13(+0.37%) |
Jul 30, 2021 | 33.95 | 34.62 | 33.94 | 34.27 | 7,530,038 | +0.24(+0.71%) |
Jul 29, 2021 | 34.15 | 34.25 | 33.84 | 34.03 | 2,943,973 | -0.08(-0.24%) |
Jul 28, 2021 | 34.84 | 34.87 | 33.95 | 34.11 | 3,664,358 | -0.65(-1.88%) |
Jul 27, 2021 | 34.62 | 34.97 | 34.17 | 34.76 | 6,834,816 | +0.10(+0.28%) |
Jul 26, 2021 | 34.50 | 35.04 | 34.25 | 34.66 | 6,849,402 | +0.26(+0.75%) |
Jul 23, 2021 | 34.43 | 35.21 | 34.16 | 34.40 | 8,605,233 | -0.61(-1.74%) |
Jul 22, 2021 | 34.88 | 35.54 | 34.76 | 35.01 | 13,471,906 | +1.44(+4.29%) |
Jul 21, 2021 | 33.71 | 33.81 | 33.50 | 33.57 | 3,349,260 | -0.07(-0.21%) |
Jul 20, 2021 | 33.52 | 33.95 | 33.50 | 33.64 | 4,083,975 | +0.23(+0.70%) |
Jul 19, 2021 | 33.71 | 33.80 | 33.01 | 33.41 | 4,721,277 | -0.38(-1.14%) |
Jul 16, 2021 | 33.55 | 34.02 | 33.44 | 33.79 | 6,140,579 | +0.33(+0.99%) |
Jul 15, 2021 | 33.04 | 33.49 | 33.03 | 33.46 | 2,878,385 | +0.33(+1.00%) |
Jul 14, 2021 | 33.09 | 33.30 | 32.97 | 33.13 | 2,934,198 | +0.03(+0.08%) |
Jul 13, 2021 | 33.48 | 33.61 | 33.03 | 33.10 | 3,415,194 | -0.41(-1.23%) |
Jul 12, 2021 | 33.44 | 33.59 | 33.24 | 33.52 | 3,382,572 | -0.04(-0.13%) |
Jul 09, 2021 | 33.67 | 33.67 | 33.22 | 33.56 | 2,677,983 | +0.10(+0.29%) |
Jul 08, 2021 | 33.54 | 33.82 | 33.39 | 33.46 | 2,433,184 | -0.39(-1.16%) |
Jul 07, 2021 | 33.64 | 33.88 | 33.43 | 33.86 | 2,698,227 | +0.17(+0.50%) |
Jul 06, 2021 | 33.43 | 33.73 | 33.09 | 33.69 | 2,906,336 | +0.17(+0.51%) |
Jul 02, 2021 | 33.71 | 33.84 | 33.42 | 33.52 | 1,956,575 | -0.16(-0.48%) |