Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.12 | 34.12 | 33.13 | 33.14 | 3,874,858 | -0.74(-2.19%) |
Sep 29, 2021 | 34.15 | 34.26 | 33.62 | 33.88 | 2,861,128 | -0.05(-0.13%) |
Sep 28, 2021 | 34.90 | 35.06 | 33.88 | 33.93 | 3,582,122 | -1.07(-3.05%) |
Sep 27, 2021 | 35.36 | 35.56 | 34.96 | 34.99 | 3,561,726 | -0.14(-0.41%) |
Sep 24, 2021 | 34.64 | 35.27 | 34.59 | 35.14 | 3,622,518 | +0.42(+1.22%) |
Sep 23, 2021 | 33.77 | 34.93 | 33.65 | 34.71 | 4,337,064 | +1.28(+3.84%) |
Sep 22, 2021 | 32.95 | 33.76 | 32.86 | 33.43 | 4,357,028 | +0.88(+2.69%) |
Sep 21, 2021 | 33.09 | 33.52 | 32.53 | 32.55 | 6,313,142 | -0.18(-0.55%) |
Sep 20, 2021 | 32.69 | 33.05 | 32.24 | 32.74 | 2,939,830 | -0.70(-2.08%) |
Sep 17, 2021 | 33.40 | 33.76 | 33.22 | 33.43 | 4,234,607 | -0.07(-0.22%) |
Sep 16, 2021 | 34.12 | 34.13 | 33.38 | 33.50 | 2,875,883 | -0.53(-1.57%) |
Sep 15, 2021 | 33.44 | 34.05 | 33.22 | 34.04 | 3,364,018 | +0.58(+1.73%) |
Sep 14, 2021 | 33.47 | 33.70 | 33.31 | 33.46 | 3,560,802 | +0.01(+0.03%) |
Sep 13, 2021 | 33.10 | 33.47 | 32.77 | 33.45 | 4,005,463 | +0.77(+2.35%) |
Sep 10, 2021 | 33.43 | 33.47 | 32.65 | 32.68 | 2,479,051 | -0.60(-1.79%) |
Sep 09, 2021 | 33.59 | 33.67 | 32.92 | 33.28 | 4,038,305 | -0.30(-0.89%) |
Sep 08, 2021 | 33.38 | 33.68 | 33.15 | 33.58 | 3,423,802 | +0.30(+0.90%) |
Sep 07, 2021 | 33.70 | 33.89 | 33.23 | 33.28 | 2,456,239 | -0.43(-1.29%) |
Sep 03, 2021 | 33.91 | 33.98 | 33.52 | 33.71 | 2,508,482 | -0.19(-0.56%) |
Sep 02, 2021 | 33.67 | 33.91 | 33.42 | 33.90 | 2,858,130 | +0.33(+0.97%) |
Sep 01, 2021 | 33.64 | 33.92 | 33.36 | 33.58 | 3,732,106 | -0.07(-0.21%) |
Aug 31, 2021 | 33.05 | 33.70 | 32.81 | 33.65 | 4,611,869 | +0.87(+2.65%) |
Aug 30, 2021 | 32.89 | 33.16 | 32.73 | 32.78 | 2,917,728 | -0.27(-0.81%) |
Aug 27, 2021 | 32.74 | 33.18 | 32.70 | 33.05 | 2,784,101 | +0.35(+1.07%) |
Aug 26, 2021 | 33.17 | 33.20 | 32.69 | 32.70 | 2,556,981 | -0.60(-1.81%) |
Aug 25, 2021 | 33.29 | 33.59 | 33.04 | 33.30 | 4,937,650 | +0.09(+0.27%) |
Aug 24, 2021 | 33.22 | 33.46 | 33.09 | 33.21 | 4,110,033 | +0.01(+0.03%) |
Aug 23, 2021 | 33.03 | 33.38 | 32.79 | 33.20 | 3,944,347 | +0.50(+1.54%) |
Aug 20, 2021 | 32.41 | 32.79 | 32.14 | 32.70 | 4,980,307 | +0.31(+0.97%) |
Aug 19, 2021 | 32.66 | 33.12 | 32.37 | 32.39 | 3,818,415 | -0.69(-2.09%) |
Aug 18, 2021 | 33.46 | 33.71 | 33.05 | 33.08 | 3,623,891 | -0.52(-1.55%) |
Aug 17, 2021 | 33.80 | 33.87 | 33.27 | 33.60 | 3,902,704 | -0.13(-0.40%) |
Aug 16, 2021 | 33.54 | 33.84 | 33.29 | 33.73 | 2,807,975 | +0.07(+0.21%) |
Aug 13, 2021 | 33.74 | 33.98 | 33.44 | 33.66 | 2,584,721 | -0.05(-0.16%) |
Aug 12, 2021 | 33.69 | 33.89 | 33.10 | 33.71 | 3,284,717 | +0.07(+0.21%) |
Aug 11, 2021 | 33.10 | 33.72 | 32.95 | 33.64 | 3,307,504 | +0.52(+1.57%) |
Aug 10, 2021 | 32.64 | 33.30 | 32.52 | 33.12 | 2,759,697 | +0.48(+1.48%) |
Aug 09, 2021 | 32.94 | 32.94 | 32.28 | 32.64 | 3,774,439 | -0.49(-1.49%) |
Aug 06, 2021 | 32.91 | 33.24 | 32.57 | 33.13 | 3,065,657 | +0.40(+1.23%) |
Aug 05, 2021 | 32.15 | 32.76 | 32.05 | 32.73 | 3,460,874 | +0.83(+2.59%) |
Aug 04, 2021 | 32.07 | 32.50 | 31.86 | 31.90 | 4,360,744 | -0.42(-1.30%) |
Aug 03, 2021 | 31.94 | 32.45 | 31.38 | 32.32 | 4,358,738 | +0.43(+1.35%) |
Aug 02, 2021 | 32.00 | 32.53 | 31.77 | 31.89 | 4,009,496 | +0.17(+0.54%) |
Jul 30, 2021 | 31.24 | 31.78 | 31.23 | 31.72 | 6,824,190 | +0.38(+1.20%) |
Jul 29, 2021 | 31.89 | 32.00 | 30.86 | 31.35 | 6,041,082 | -0.28(-0.88%) |
Jul 28, 2021 | 31.87 | 31.87 | 31.22 | 31.62 | 5,141,524 | -0.08(-0.25%) |
Jul 27, 2021 | 31.64 | 32.06 | 31.32 | 31.70 | 4,957,150 | -0.26(-0.81%) |
Jul 26, 2021 | 31.78 | 32.25 | 31.41 | 31.96 | 5,421,416 | +0.30(+0.96%) |
Jul 23, 2021 | 30.84 | 31.69 | 30.69 | 31.66 | 7,503,595 | +1.06(+3.46%) |
Jul 22, 2021 | 31.77 | 31.77 | 30.41 | 30.60 | 6,282,584 | -0.63(-2.01%) |
Jul 21, 2021 | 30.99 | 31.97 | 30.43 | 31.23 | 16,242,209 | +3.18(+11.32%) |
Jul 20, 2021 | 27.99 | 28.27 | 27.32 | 28.05 | 8,488,278 | +0.33(+1.20%) |
Jul 19, 2021 | 27.78 | 28.01 | 27.32 | 27.72 | 7,897,924 | -0.48(-1.72%) |
Jul 16, 2021 | 28.87 | 28.98 | 28.15 | 28.21 | 3,361,347 | -0.56(-1.93%) |
Jul 15, 2021 | 28.85 | 29.25 | 28.74 | 28.76 | 3,666,215 | -0.39(-1.32%) |
Jul 14, 2021 | 29.27 | 29.62 | 29.08 | 29.15 | 4,031,511 | +0.12(+0.40%) |
Jul 13, 2021 | 29.45 | 29.54 | 29.01 | 29.03 | 2,807,280 | -0.57(-1.94%) |
Jul 12, 2021 | 29.40 | 29.91 | 29.17 | 29.60 | 2,851,114 | -0.07(-0.24%) |
Jul 09, 2021 | 29.17 | 29.76 | 28.91 | 29.68 | 2,800,413 | +1.03(+3.60%) |
Jul 08, 2021 | 28.47 | 29.02 | 28.29 | 28.64 | 4,770,901 | -0.39(-1.33%) |
Jul 07, 2021 | 28.82 | 29.19 | 28.40 | 29.03 | 3,786,165 | -0.03(-0.09%) |
Jul 06, 2021 | 29.69 | 29.75 | 28.71 | 29.06 | 4,094,294 | -0.58(-1.97%) |
Jul 02, 2021 | 29.93 | 30.01 | 29.59 | 29.64 | 3,313,317 | -0.10(-0.33%) |