Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.61 | 32.72 | 32.20 | 32.20 | 6,637,315 | -0.28(-0.85%) |
Sep 29, 2021 | 31.96 | 32.83 | 31.83 | 32.48 | 9,308,702 | +0.56(+1.76%) |
Sep 28, 2021 | 31.73 | 32.04 | 31.64 | 31.92 | 10,887,859 | +0.03(+0.09%) |
Sep 27, 2021 | 31.67 | 32.20 | 31.66 | 31.89 | 6,882,746 | +0.13(+0.41%) |
Sep 24, 2021 | 32.12 | 32.20 | 31.73 | 31.76 | 7,166,216 | -0.40(-1.25%) |
Sep 23, 2021 | 32.15 | 32.32 | 32.08 | 32.16 | 5,952,546 | -0.03(-0.09%) |
Sep 22, 2021 | 31.88 | 32.32 | 31.81 | 32.19 | 10,390,058 | +0.32(+1.00%) |
Sep 21, 2021 | 32.39 | 32.54 | 31.72 | 31.87 | 10,241,118 | -0.31(-0.96%) |
Sep 20, 2021 | 32.74 | 32.74 | 31.99 | 32.18 | 6,760,543 | -0.55(-1.69%) |
Sep 17, 2021 | 33.23 | 33.28 | 32.32 | 32.73 | 20,067,728 | -0.54(-1.63%) |
Sep 16, 2021 | 33.12 | 33.36 | 33.00 | 33.28 | 2,622,489 | +0.07(+0.20%) |
Sep 15, 2021 | 32.86 | 33.29 | 32.74 | 33.21 | 3,781,456 | +0.38(+1.14%) |
Sep 14, 2021 | 33.06 | 33.16 | 32.78 | 32.84 | 2,534,210 | -0.12(-0.37%) |
Sep 13, 2021 | 32.76 | 33.10 | 32.73 | 32.96 | 3,796,226 | +0.30(+0.92%) |
Sep 10, 2021 | 32.66 | 32.88 | 32.52 | 32.66 | 5,694,194 | +0.00(+0.00%) |
Sep 09, 2021 | 33.09 | 33.09 | 32.63 | 32.66 | 4,230,889 | -0.43(-1.30%) |
Sep 08, 2021 | 32.74 | 33.12 | 32.65 | 33.09 | 4,012,009 | +0.49(+1.50%) |
Sep 07, 2021 | 32.86 | 32.95 | 32.46 | 32.60 | 5,837,176 | -0.44(-1.33%) |
Sep 03, 2021 | 33.38 | 33.46 | 32.97 | 33.04 | 5,490,472 | -0.58(-1.73%) |
Sep 02, 2021 | 33.53 | 33.72 | 33.35 | 33.62 | 3,560,016 | +0.11(+0.34%) |
Sep 01, 2021 | 33.53 | 33.63 | 33.38 | 33.51 | 3,456,074 | +0.07(+0.20%) |
Aug 31, 2021 | 33.00 | 33.52 | 32.94 | 33.45 | 7,163,794 | +0.38(+1.16%) |
Aug 30, 2021 | 32.82 | 33.10 | 32.82 | 33.06 | 2,796,362 | +0.12(+0.37%) |
Aug 27, 2021 | 32.92 | 33.03 | 32.71 | 32.94 | 4,153,384 | +0.15(+0.46%) |
Aug 26, 2021 | 32.72 | 32.90 | 32.66 | 32.79 | 3,397,343 | +0.05(+0.14%) |
Aug 25, 2021 | 32.67 | 32.85 | 32.45 | 32.74 | 4,769,568 | -0.05(-0.14%) |
Aug 24, 2021 | 32.79 | 32.90 | 32.59 | 32.79 | 2,615,636 | -0.06(-0.17%) |
Aug 23, 2021 | 32.63 | 32.96 | 32.61 | 32.85 | 3,405,479 | +0.20(+0.60%) |
Aug 20, 2021 | 32.71 | 32.88 | 32.62 | 32.65 | 2,689,405 | -0.07(-0.20%) |
Aug 19, 2021 | 32.20 | 32.77 | 32.18 | 32.71 | 4,136,030 | +0.48(+1.48%) |
Aug 18, 2021 | 32.41 | 32.65 | 32.15 | 32.24 | 4,440,224 | -0.25(-0.78%) |
Aug 17, 2021 | 32.96 | 32.96 | 32.40 | 32.49 | 4,278,641 | -0.45(-1.37%) |
Aug 16, 2021 | 32.33 | 32.98 | 32.27 | 32.94 | 4,723,702 | +0.64(+1.97%) |
Aug 13, 2021 | 32.26 | 32.44 | 32.17 | 32.30 | 3,125,866 | +0.06(+0.17%) |
Aug 12, 2021 | 32.50 | 32.56 | 32.25 | 32.25 | 2,766,026 | -0.25(-0.78%) |
Aug 11, 2021 | 32.43 | 32.56 | 32.27 | 32.50 | 3,880,612 | +0.27(+0.84%) |
Aug 10, 2021 | 32.19 | 32.37 | 32.13 | 32.23 | 5,648,439 | +0.00(+0.00%) |
Aug 09, 2021 | 32.15 | 32.29 | 32.04 | 32.23 | 7,595,835 | +0.08(+0.26%) |
Aug 06, 2021 | 32.25 | 32.40 | 32.07 | 32.14 | 5,633,972 | -0.17(-0.52%) |
Aug 05, 2021 | 32.33 | 32.48 | 32.14 | 32.31 | 4,767,420 | +0.08(+0.26%) |
Aug 04, 2021 | 32.68 | 32.72 | 32.08 | 32.23 | 5,271,316 | -0.42(-1.29%) |
Aug 03, 2021 | 32.38 | 32.68 | 32.18 | 32.65 | 6,052,900 | +0.40(+1.25%) |
Aug 02, 2021 | 32.16 | 32.38 | 31.84 | 32.25 | 10,819,350 | -0.77(-2.33%) |
Jul 30, 2021 | 32.82 | 33.19 | 32.79 | 33.01 | 4,655,672 | +0.24(+0.74%) |
Jul 29, 2021 | 33.11 | 33.27 | 32.68 | 32.77 | 4,748,415 | -0.36(-1.08%) |
Jul 28, 2021 | 33.13 | 33.31 | 32.98 | 33.13 | 4,386,676 | -0.17(-0.51%) |
Jul 27, 2021 | 33.79 | 33.96 | 33.21 | 33.30 | 6,366,439 | -0.51(-1.50%) |
Jul 26, 2021 | 33.78 | 33.99 | 33.70 | 33.80 | 3,776,362 | -0.02(-0.06%) |
Jul 23, 2021 | 33.57 | 33.94 | 33.42 | 33.82 | 3,205,650 | +0.32(+0.95%) |
Jul 22, 2021 | 33.25 | 33.53 | 33.05 | 33.50 | 3,858,512 | +0.22(+0.65%) |
Jul 21, 2021 | 33.66 | 33.76 | 33.27 | 33.29 | 3,234,589 | -0.37(-1.09%) |
Jul 20, 2021 | 33.46 | 33.91 | 33.30 | 33.65 | 5,687,254 | +0.29(+0.87%) |
Jul 19, 2021 | 33.72 | 33.87 | 33.14 | 33.36 | 5,099,427 | -0.28(-0.84%) |
Jul 16, 2021 | 33.71 | 33.90 | 33.47 | 33.64 | 6,933,705 | -0.12(-0.36%) |
Jul 15, 2021 | 33.36 | 33.77 | 33.23 | 33.76 | 9,823,531 | +0.48(+1.44%) |
Jul 14, 2021 | 32.91 | 33.38 | 32.77 | 33.29 | 5,183,206 | +0.45(+1.37%) |
Jul 13, 2021 | 32.86 | 33.30 | 32.78 | 32.84 | 5,464,144 | +0.04(+0.11%) |
Jul 12, 2021 | 32.75 | 32.87 | 32.59 | 32.80 | 6,380,974 | -0.02(-0.06%) |
Jul 09, 2021 | 32.67 | 32.83 | 32.61 | 32.82 | 4,685,884 | +0.22(+0.66%) |
Jul 08, 2021 | 32.69 | 32.87 | 32.47 | 32.60 | 6,108,999 | -0.22(-0.66%) |
Jul 07, 2021 | 32.80 | 33.01 | 32.72 | 32.82 | 4,124,848 | +0.07(+0.20%) |
Jul 06, 2021 | 32.86 | 32.95 | 32.51 | 32.75 | 5,402,012 | -0.23(-0.71%) |
Jul 02, 2021 | 33.16 | 33.39 | 32.90 | 32.99 | 4,828,012 | -0.04(-0.11%) |