Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.10 | 34.10 | 33.11 | 33.12 | 3,877,061 | -0.74(-2.19%) |
Sep 29, 2021 | 34.13 | 34.24 | 33.60 | 33.86 | 2,862,754 | -0.05(-0.13%) |
Sep 28, 2021 | 34.88 | 35.04 | 33.86 | 33.91 | 3,584,158 | -1.07(-3.05%) |
Sep 27, 2021 | 35.34 | 35.54 | 34.94 | 34.97 | 3,563,751 | -0.14(-0.41%) |
Sep 24, 2021 | 34.62 | 35.25 | 34.57 | 35.12 | 3,624,577 | +0.42(+1.22%) |
Sep 23, 2021 | 33.75 | 34.91 | 33.63 | 34.69 | 4,339,529 | +1.28(+3.84%) |
Sep 22, 2021 | 32.93 | 33.74 | 32.84 | 33.41 | 4,359,505 | +0.88(+2.69%) |
Sep 21, 2021 | 33.07 | 33.50 | 32.51 | 32.54 | 6,316,731 | -0.18(-0.55%) |
Sep 20, 2021 | 32.67 | 33.03 | 32.22 | 32.72 | 2,941,501 | -0.70(-2.08%) |
Sep 17, 2021 | 33.38 | 33.74 | 33.20 | 33.41 | 4,237,015 | -0.07(-0.22%) |
Sep 16, 2021 | 34.10 | 34.11 | 33.36 | 33.48 | 2,877,518 | -0.53(-1.57%) |
Sep 15, 2021 | 33.42 | 34.03 | 33.20 | 34.02 | 3,365,930 | +0.58(+1.73%) |
Sep 14, 2021 | 33.45 | 33.68 | 33.29 | 33.44 | 3,562,827 | +0.01(+0.03%) |
Sep 13, 2021 | 33.08 | 33.45 | 32.75 | 33.43 | 4,007,740 | +0.77(+2.35%) |
Sep 10, 2021 | 33.41 | 33.45 | 32.64 | 32.66 | 2,480,460 | -0.60(-1.79%) |
Sep 09, 2021 | 33.57 | 33.65 | 32.90 | 33.26 | 4,040,601 | -0.30(-0.89%) |
Sep 08, 2021 | 33.36 | 33.67 | 33.13 | 33.56 | 3,425,748 | +0.30(+0.90%) |
Sep 07, 2021 | 33.68 | 33.87 | 33.21 | 33.26 | 2,457,636 | -0.43(-1.29%) |
Sep 03, 2021 | 33.89 | 33.96 | 33.50 | 33.69 | 2,509,908 | -0.19(-0.56%) |
Sep 02, 2021 | 33.65 | 33.90 | 33.40 | 33.88 | 2,859,755 | +0.33(+0.97%) |
Sep 01, 2021 | 33.62 | 33.90 | 33.34 | 33.56 | 3,734,227 | -0.07(-0.21%) |
Aug 31, 2021 | 33.03 | 33.68 | 32.79 | 33.63 | 4,614,490 | +0.87(+2.65%) |
Aug 30, 2021 | 32.87 | 33.14 | 32.71 | 32.76 | 2,919,386 | -0.27(-0.81%) |
Aug 27, 2021 | 32.72 | 33.17 | 32.68 | 33.03 | 2,785,684 | +0.35(+1.07%) |
Aug 26, 2021 | 33.15 | 33.18 | 32.67 | 32.68 | 2,558,435 | -0.60(-1.81%) |
Aug 25, 2021 | 33.27 | 33.57 | 33.02 | 33.28 | 4,940,457 | +0.09(+0.27%) |
Aug 24, 2021 | 33.20 | 33.44 | 33.08 | 33.19 | 4,112,369 | +0.01(+0.03%) |
Aug 23, 2021 | 33.01 | 33.36 | 32.78 | 33.18 | 3,946,589 | +0.50(+1.54%) |
Aug 20, 2021 | 32.39 | 32.78 | 32.12 | 32.68 | 4,983,138 | +0.31(+0.97%) |
Aug 19, 2021 | 32.65 | 33.10 | 32.35 | 32.37 | 3,820,585 | -0.69(-2.09%) |
Aug 18, 2021 | 33.44 | 33.69 | 33.03 | 33.06 | 3,625,951 | -0.52(-1.55%) |
Aug 17, 2021 | 33.78 | 33.85 | 33.26 | 33.58 | 3,904,923 | -0.13(-0.40%) |
Aug 16, 2021 | 33.52 | 33.82 | 33.27 | 33.71 | 2,809,572 | +0.07(+0.21%) |
Aug 13, 2021 | 33.72 | 33.96 | 33.42 | 33.64 | 2,586,190 | -0.05(-0.16%) |
Aug 12, 2021 | 33.67 | 33.87 | 33.08 | 33.69 | 3,286,584 | +0.07(+0.21%) |
Aug 11, 2021 | 33.08 | 33.70 | 32.93 | 33.62 | 3,309,384 | +0.52(+1.57%) |
Aug 10, 2021 | 32.62 | 33.28 | 32.50 | 33.10 | 2,761,266 | +0.48(+1.48%) |
Aug 09, 2021 | 32.92 | 32.92 | 32.26 | 32.62 | 3,776,585 | -0.49(-1.49%) |
Aug 06, 2021 | 32.90 | 33.22 | 32.56 | 33.11 | 3,067,400 | +0.40(+1.23%) |
Aug 05, 2021 | 32.13 | 32.74 | 32.04 | 32.71 | 3,462,841 | +0.82(+2.59%) |
Aug 04, 2021 | 32.05 | 32.48 | 31.84 | 31.88 | 4,363,223 | -0.42(-1.30%) |
Aug 03, 2021 | 31.92 | 32.43 | 31.36 | 32.30 | 4,361,216 | +0.43(+1.35%) |
Aug 02, 2021 | 31.98 | 32.51 | 31.75 | 31.87 | 4,011,775 | +0.17(+0.54%) |
Jul 30, 2021 | 31.22 | 31.77 | 31.21 | 31.70 | 6,828,069 | +0.38(+1.20%) |
Jul 29, 2021 | 31.87 | 31.99 | 30.84 | 31.33 | 6,044,516 | -0.28(-0.88%) |
Jul 28, 2021 | 31.86 | 31.86 | 31.20 | 31.61 | 5,144,447 | -0.08(-0.25%) |
Jul 27, 2021 | 31.62 | 32.04 | 31.30 | 31.69 | 4,959,968 | -0.26(-0.81%) |
Jul 26, 2021 | 31.76 | 32.23 | 31.39 | 31.95 | 5,424,498 | +0.30(+0.96%) |
Jul 23, 2021 | 30.83 | 31.67 | 30.67 | 31.64 | 7,507,860 | +1.06(+3.46%) |
Jul 22, 2021 | 31.75 | 31.75 | 30.39 | 30.58 | 6,286,155 | -0.63(-2.01%) |
Jul 21, 2021 | 30.97 | 31.95 | 30.41 | 31.21 | 16,251,442 | +3.17(+11.32%) |
Jul 20, 2021 | 27.97 | 28.25 | 27.30 | 28.04 | 8,493,104 | +0.33(+1.20%) |
Jul 19, 2021 | 27.77 | 27.99 | 27.31 | 27.70 | 7,902,413 | -0.48(-1.72%) |
Jul 16, 2021 | 28.85 | 28.96 | 28.13 | 28.19 | 3,363,258 | -0.56(-1.93%) |
Jul 15, 2021 | 28.83 | 29.23 | 28.73 | 28.75 | 3,668,299 | -0.39(-1.32%) |
Jul 14, 2021 | 29.26 | 29.61 | 29.06 | 29.13 | 4,033,803 | +0.12(+0.40%) |
Jul 13, 2021 | 29.44 | 29.53 | 29.00 | 29.01 | 2,808,876 | -0.57(-1.94%) |
Jul 12, 2021 | 29.38 | 29.89 | 29.16 | 29.59 | 2,852,735 | -0.07(-0.24%) |
Jul 09, 2021 | 29.16 | 29.74 | 28.90 | 29.66 | 2,802,005 | +1.03(+3.60%) |
Jul 08, 2021 | 28.45 | 29.00 | 28.28 | 28.63 | 4,773,613 | -0.39(-1.33%) |
Jul 07, 2021 | 28.80 | 29.18 | 28.38 | 29.01 | 3,788,317 | -0.03(-0.09%) |
Jul 06, 2021 | 29.67 | 29.73 | 28.69 | 29.04 | 4,096,621 | -0.58(-1.97%) |
Jul 02, 2021 | 29.91 | 29.99 | 29.57 | 29.62 | 3,315,201 | -0.10(-0.33%) |