Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,957 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,542 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,203 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,805 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.62 | 34.65 | 35.41 | 6,816,731 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,402 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,266 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,564 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,130 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,423,092 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,719,029 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.02 | 35.64 | 4,094,332 | +0.35(+0.99%) |
Sep 14, 2021 | 36.09 | 36.09 | 35.16 | 35.29 | 4,191,068 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,401 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,756 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,169 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,715 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,191 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,861 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,610 | +0.41(+1.12%) |
Sep 01, 2021 | 36.88 | 36.90 | 36.03 | 36.12 | 6,689,911 | -0.77(-2.08%) |
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,198 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.93 | 36.95 | 2,848,532 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.51 | 36.85 | 37.37 | 2,544,834 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,531 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,193 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,639 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,344 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,378 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,866 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,489 | +0.20(+0.54%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,991 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,828 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.96 | 2,250,570 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,947 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,971 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,293 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,618 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,245 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,408 | -0.64(-1.68%) |
Aug 04, 2021 | 38.06 | 38.31 | 37.90 | 38.14 | 3,446,799 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.40 | 38.24 | 3,323,082 | +0.55(+1.46%) |
Aug 02, 2021 | 38.62 | 39.02 | 37.66 | 37.69 | 4,460,208 | -0.70(-1.82%) |
Jul 30, 2021 | 38.17 | 38.59 | 38.12 | 38.39 | 3,530,376 | +0.04(+0.10%) |
Jul 29, 2021 | 37.83 | 38.55 | 37.74 | 38.35 | 4,013,707 | +0.90(+2.40%) |
Jul 28, 2021 | 37.27 | 37.69 | 37.15 | 37.45 | 3,969,154 | +0.29(+0.79%) |
Jul 27, 2021 | 36.85 | 37.50 | 36.05 | 37.16 | 7,874,963 | -0.50(-1.31%) |
Jul 26, 2021 | 37.76 | 38.09 | 37.61 | 37.65 | 5,446,148 | -0.15(-0.39%) |
Jul 23, 2021 | 37.44 | 37.88 | 37.27 | 37.80 | 4,173,916 | +0.72(+1.95%) |
Jul 22, 2021 | 37.51 | 37.53 | 36.98 | 37.07 | 2,542,436 | -0.39(-1.05%) |
Jul 21, 2021 | 37.00 | 37.50 | 36.91 | 37.47 | 3,947,906 | +0.69(+1.87%) |
Jul 20, 2021 | 36.29 | 36.99 | 36.18 | 36.78 | 4,713,440 | +0.72(+1.98%) |
Jul 19, 2021 | 35.78 | 36.16 | 35.55 | 36.07 | 4,624,622 | -0.45(-1.23%) |
Jul 16, 2021 | 37.46 | 37.46 | 36.49 | 36.52 | 3,348,128 | -0.69(-1.85%) |
Jul 15, 2021 | 37.01 | 37.43 | 36.99 | 37.20 | 2,540,052 | -0.17(-0.47%) |
Jul 14, 2021 | 37.49 | 37.83 | 37.15 | 37.38 | 2,923,965 | +0.17(+0.47%) |
Jul 13, 2021 | 37.26 | 37.35 | 36.83 | 37.20 | 3,818,685 | -0.32(-0.86%) |
Jul 12, 2021 | 37.68 | 37.92 | 37.43 | 37.52 | 3,150,972 | -0.10(-0.27%) |
Jul 09, 2021 | 37.22 | 37.70 | 37.12 | 37.62 | 3,143,019 | +0.85(+2.32%) |
Jul 08, 2021 | 36.54 | 37.08 | 36.33 | 36.77 | 3,029,877 | -0.50(-1.35%) |
Jul 07, 2021 | 37.08 | 37.44 | 36.97 | 37.28 | 3,151,884 | +0.21(+0.57%) |
Jul 06, 2021 | 37.60 | 37.71 | 36.69 | 37.07 | 3,980,954 | -0.72(-1.89%) |
Jul 02, 2021 | 37.77 | 37.89 | 37.57 | 37.78 | 2,134,456 | +0.11(+0.29%) |