Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.36 | 34.50 | 33.39 | 33.61 | 3,121,988 | -0.68(-1.98%) |
Sep 29, 2021 | 34.58 | 34.78 | 34.13 | 34.29 | 1,097,729 | -0.23(-0.67%) |
Sep 28, 2021 | 35.43 | 35.56 | 34.44 | 34.52 | 1,017,615 | -0.99(-2.79%) |
Sep 27, 2021 | 35.03 | 35.96 | 34.92 | 35.51 | 1,283,691 | +0.58(+1.66%) |
Sep 24, 2021 | 35.10 | 35.24 | 34.67 | 34.93 | 700,570 | -0.25(-0.71%) |
Sep 23, 2021 | 35.10 | 35.44 | 34.63 | 35.18 | 1,019,059 | +0.40(+1.15%) |
Sep 22, 2021 | 34.48 | 35.09 | 34.44 | 34.78 | 1,405,283 | +0.28(+0.81%) |
Sep 21, 2021 | 35.43 | 35.43 | 34.11 | 34.50 | 1,190,559 | -0.48(-1.37%) |
Sep 20, 2021 | 34.80 | 35.32 | 34.32 | 34.98 | 2,011,948 | -0.98(-2.73%) |
Sep 17, 2021 | 35.77 | 36.36 | 35.77 | 35.96 | 3,096,398 | -0.03(-0.08%) |
Sep 16, 2021 | 35.72 | 36.34 | 35.34 | 35.99 | 1,293,806 | +0.25(+0.70%) |
Sep 15, 2021 | 35.40 | 35.96 | 34.52 | 35.74 | 1,767,552 | +0.36(+1.02%) |
Sep 14, 2021 | 36.76 | 36.76 | 35.25 | 35.38 | 1,837,208 | -0.60(-1.67%) |
Sep 13, 2021 | 35.01 | 36.13 | 34.71 | 35.98 | 1,427,343 | +1.61(+4.68%) |
Sep 10, 2021 | 35.76 | 35.81 | 34.36 | 34.37 | 1,298,055 | -1.12(-3.16%) |
Sep 09, 2021 | 35.20 | 35.86 | 35.08 | 35.49 | 1,089,977 | +0.10(+0.28%) |
Sep 08, 2021 | 35.90 | 35.90 | 35.00 | 35.39 | 1,465,880 | -0.59(-1.64%) |
Sep 07, 2021 | 36.35 | 36.75 | 35.95 | 35.98 | 3,294,585 | -0.04(-0.11%) |
Sep 03, 2021 | 35.45 | 36.05 | 35.13 | 36.02 | 1,982,929 | +0.38(+1.07%) |
Sep 02, 2021 | 34.83 | 35.98 | 34.78 | 35.64 | 2,264,503 | +0.78(+2.24%) |
Sep 01, 2021 | 36.88 | 36.99 | 33.36 | 34.86 | 7,994,801 | -1.86(-5.07%) |
Aug 31, 2021 | 36.20 | 36.75 | 35.95 | 36.72 | 1,498,568 | +0.44(+1.21%) |
Aug 30, 2021 | 37.50 | 37.50 | 36.20 | 36.28 | 1,837,749 | -1.07(-2.86%) |
Aug 27, 2021 | 36.81 | 37.49 | 36.74 | 37.35 | 1,129,158 | +0.64(+1.74%) |
Aug 26, 2021 | 37.22 | 37.33 | 36.47 | 36.71 | 1,062,193 | -0.50(-1.34%) |
Aug 25, 2021 | 36.71 | 37.44 | 36.32 | 37.21 | 1,185,570 | +0.50(+1.36%) |
Aug 24, 2021 | 36.79 | 37.25 | 36.46 | 36.71 | 1,246,356 | +0.64(+1.77%) |
Aug 23, 2021 | 35.73 | 36.31 | 35.45 | 36.07 | 1,646,872 | +0.63(+1.78%) |
Aug 20, 2021 | 35.46 | 35.68 | 34.67 | 35.44 | 2,425,118 | +0.13(+0.37%) |
Aug 19, 2021 | 36.00 | 36.00 | 33.78 | 35.31 | 3,106,554 | -1.02(-2.81%) |
Aug 18, 2021 | 36.76 | 37.58 | 36.30 | 36.33 | 2,021,671 | -0.48(-1.30%) |
Aug 17, 2021 | 40.01 | 40.02 | 36.68 | 36.81 | 4,719,083 | -4.94(-11.83%) |
Aug 16, 2021 | 41.20 | 41.91 | 40.30 | 41.75 | 1,274,301 | +0.52(+1.26%) |
Aug 13, 2021 | 41.35 | 41.35 | 40.76 | 41.23 | 1,085,986 | -0.35(-0.84%) |
Aug 12, 2021 | 41.09 | 41.60 | 40.72 | 41.58 | 1,775,595 | +0.34(+0.82%) |
Aug 11, 2021 | 40.98 | 41.25 | 39.87 | 41.24 | 1,243,438 | +0.77(+1.90%) |
Aug 10, 2021 | 40.21 | 40.75 | 39.88 | 40.47 | 1,159,204 | +0.06(+0.15%) |
Aug 09, 2021 | 40.86 | 41.52 | 40.25 | 40.41 | 2,480,601 | -0.68(-1.65%) |
Aug 06, 2021 | 39.13 | 41.79 | 38.92 | 41.09 | 2,614,933 | +2.37(+6.12%) |
Aug 05, 2021 | 40.89 | 41.15 | 37.96 | 38.72 | 4,024,964 | -3.46(-8.20%) |
Aug 04, 2021 | 43.13 | 43.31 | 42.07 | 42.18 | 2,437,843 | -1.24(-2.86%) |
Aug 03, 2021 | 44.00 | 44.18 | 42.08 | 43.42 | 2,753,248 | +0.81(+1.90%) |
Aug 02, 2021 | 40.00 | 43.93 | 39.85 | 42.61 | 6,730,395 | +2.63(+6.58%) |
Jul 30, 2021 | 40.49 | 40.65 | 39.85 | 39.98 | 1,294,580 | -0.69(-1.70%) |
Jul 29, 2021 | 40.00 | 40.97 | 39.81 | 40.67 | 1,190,660 | +0.92(+2.31%) |
Jul 28, 2021 | 39.62 | 39.98 | 38.92 | 39.75 | 1,204,567 | +0.36(+0.91%) |
Jul 27, 2021 | 39.27 | 39.59 | 38.87 | 39.39 | 1,105,632 | -0.43(-1.08%) |
Jul 26, 2021 | 39.45 | 39.99 | 39.41 | 39.82 | 1,018,753 | +0.48(+1.22%) |
Jul 23, 2021 | 39.19 | 39.39 | 38.60 | 39.34 | 1,261,017 | +0.63(+1.63%) |
Jul 22, 2021 | 39.17 | 39.47 | 38.66 | 38.71 | 1,593,389 | -0.36(-0.92%) |
Jul 21, 2021 | 39.06 | 39.62 | 38.90 | 39.07 | 2,179,213 | +0.44(+1.14%) |
Jul 20, 2021 | 37.73 | 38.97 | 37.45 | 38.63 | 1,957,026 | +1.06(+2.82%) |
Jul 19, 2021 | 37.18 | 37.87 | 36.75 | 37.57 | 2,074,654 | -0.72(-1.88%) |
Jul 16, 2021 | 39.54 | 39.78 | 38.26 | 38.29 | 1,355,419 | -1.02(-2.59%) |
Jul 15, 2021 | 39.15 | 39.64 | 38.87 | 39.31 | 1,873,058 | -0.14(-0.35%) |
Jul 14, 2021 | 39.93 | 40.39 | 39.28 | 39.45 | 1,359,104 | -0.30(-0.75%) |
Jul 13, 2021 | 39.96 | 40.18 | 39.53 | 39.75 | 1,891,068 | -0.53(-1.32%) |
Jul 12, 2021 | 39.40 | 40.37 | 39.10 | 40.28 | 1,135,287 | +0.55(+1.38%) |
Jul 09, 2021 | 39.86 | 40.47 | 39.53 | 39.73 | 2,144,050 | +0.54(+1.38%) |
Jul 08, 2021 | 38.13 | 39.54 | 37.59 | 39.19 | 1,658,963 | +0.25(+0.64%) |
Jul 07, 2021 | 38.97 | 39.52 | 38.28 | 38.94 | 2,184,506 | -0.27(-0.69%) |
Jul 06, 2021 | 40.37 | 40.42 | 38.86 | 39.21 | 3,200,889 | -1.33(-3.28%) |
Jul 02, 2021 | 40.50 | 40.75 | 40.03 | 40.54 | 1,948,106 | +0.15(+0.37%) |