Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.61 | 35.61 | 34.81 | 34.85 | 500,988 | -0.61(-1.73%) |
Sep 29, 2021 | 34.80 | 35.78 | 34.78 | 35.46 | 528,218 | +0.54(+1.56%) |
Sep 28, 2021 | 35.19 | 35.49 | 34.85 | 34.92 | 382,188 | -0.20(-0.58%) |
Sep 27, 2021 | 35.06 | 35.73 | 35.06 | 35.12 | 348,560 | +0.21(+0.61%) |
Sep 24, 2021 | 34.74 | 35.28 | 34.73 | 34.91 | 369,145 | +0.12(+0.33%) |
Sep 23, 2021 | 35.15 | 35.44 | 34.76 | 34.79 | 361,086 | -0.23(-0.66%) |
Sep 22, 2021 | 35.11 | 35.56 | 34.99 | 35.03 | 307,375 | +0.08(+0.23%) |
Sep 21, 2021 | 35.43 | 35.66 | 34.95 | 34.95 | 400,712 | -0.37(-1.03%) |
Sep 20, 2021 | 35.28 | 35.51 | 34.95 | 35.31 | 438,842 | -0.25(-0.70%) |
Sep 17, 2021 | 35.73 | 36.02 | 35.43 | 35.56 | 1,172,089 | +0.03(+0.08%) |
Sep 16, 2021 | 36.19 | 36.19 | 35.24 | 35.53 | 392,401 | -0.53(-1.46%) |
Sep 15, 2021 | 36.15 | 36.52 | 35.82 | 36.06 | 465,636 | -0.12(-0.32%) |
Sep 14, 2021 | 36.59 | 36.61 | 35.96 | 36.18 | 487,691 | -0.28(-0.78%) |
Sep 13, 2021 | 36.91 | 37.05 | 36.31 | 36.46 | 333,886 | -0.25(-0.68%) |
Sep 10, 2021 | 37.69 | 37.69 | 36.65 | 36.71 | 295,703 | -1.00(-2.65%) |
Sep 09, 2021 | 38.14 | 38.25 | 37.71 | 37.71 | 286,594 | -0.46(-1.21%) |
Sep 08, 2021 | 37.66 | 38.45 | 37.41 | 38.17 | 364,781 | +0.46(+1.23%) |
Sep 07, 2021 | 37.73 | 37.75 | 37.24 | 37.71 | 392,633 | -0.10(-0.26%) |
Sep 03, 2021 | 38.05 | 38.22 | 37.77 | 37.81 | 377,620 | -0.16(-0.42%) |
Sep 02, 2021 | 37.64 | 38.01 | 37.64 | 37.97 | 396,838 | +0.37(+1.00%) |
Sep 01, 2021 | 37.35 | 37.61 | 37.08 | 37.59 | 324,217 | +0.31(+0.84%) |
Aug 31, 2021 | 37.08 | 37.52 | 36.93 | 37.28 | 532,689 | +0.22(+0.60%) |
Aug 30, 2021 | 36.91 | 37.16 | 36.83 | 37.06 | 437,822 | +0.15(+0.41%) |
Aug 27, 2021 | 36.74 | 37.08 | 36.71 | 36.91 | 397,194 | +0.23(+0.63%) |
Aug 26, 2021 | 36.91 | 37.23 | 36.51 | 36.67 | 305,086 | -0.43(-1.15%) |
Aug 25, 2021 | 37.32 | 37.56 | 37.06 | 37.10 | 652,142 | -0.20(-0.53%) |
Aug 24, 2021 | 37.65 | 37.70 | 36.96 | 37.30 | 408,425 | -0.16(-0.43%) |
Aug 23, 2021 | 37.86 | 37.86 | 37.32 | 37.46 | 324,429 | -0.45(-1.20%) |
Aug 20, 2021 | 37.28 | 38.04 | 37.06 | 37.91 | 533,756 | +0.64(+1.72%) |
Aug 19, 2021 | 37.16 | 37.77 | 37.16 | 37.27 | 611,467 | -0.11(-0.29%) |
Aug 18, 2021 | 37.86 | 38.22 | 37.06 | 37.38 | 340,045 | -0.54(-1.43%) |
Aug 17, 2021 | 37.11 | 37.95 | 36.98 | 37.92 | 330,585 | +0.64(+1.73%) |
Aug 16, 2021 | 36.83 | 37.37 | 36.73 | 37.28 | 373,827 | +0.45(+1.22%) |
Aug 13, 2021 | 37.14 | 37.14 | 36.67 | 36.83 | 250,408 | -0.13(-0.36%) |
Aug 12, 2021 | 37.14 | 37.26 | 36.86 | 36.96 | 228,000 | -0.26(-0.69%) |
Aug 11, 2021 | 37.15 | 37.35 | 37.00 | 37.21 | 358,107 | +0.04(+0.12%) |
Aug 10, 2021 | 37.26 | 37.27 | 36.84 | 37.17 | 293,585 | -0.23(-0.61%) |
Aug 09, 2021 | 37.77 | 37.83 | 37.28 | 37.40 | 308,001 | -0.24(-0.63%) |
Aug 06, 2021 | 38.22 | 38.25 | 37.63 | 37.64 | 302,947 | -0.41(-1.07%) |
Aug 05, 2021 | 37.80 | 38.07 | 37.44 | 38.04 | 331,078 | +0.32(+0.84%) |
Aug 04, 2021 | 37.97 | 38.15 | 37.05 | 37.73 | 764,307 | -1.30(-3.32%) |
Aug 03, 2021 | 38.07 | 39.05 | 37.85 | 39.02 | 512,776 | +1.13(+2.98%) |
Aug 02, 2021 | 37.88 | 38.49 | 37.69 | 37.89 | 370,147 | +0.11(+0.30%) |
Jul 30, 2021 | 38.27 | 38.66 | 37.76 | 37.78 | 483,360 | -0.46(-1.20%) |
Jul 29, 2021 | 38.70 | 38.82 | 38.21 | 38.24 | 277,382 | -0.26(-0.69%) |
Jul 28, 2021 | 38.40 | 38.70 | 37.84 | 38.50 | 328,357 | +0.30(+0.79%) |
Jul 27, 2021 | 38.08 | 38.34 | 37.80 | 38.20 | 358,493 | -0.02(-0.05%) |
Jul 26, 2021 | 38.26 | 38.43 | 37.89 | 38.22 | 192,653 | +0.13(+0.35%) |
Jul 23, 2021 | 37.68 | 38.17 | 37.68 | 38.09 | 236,499 | +0.46(+1.22%) |
Jul 22, 2021 | 37.70 | 37.91 | 37.50 | 37.63 | 211,389 | -0.21(-0.56%) |
Jul 21, 2021 | 38.55 | 38.75 | 37.75 | 37.84 | 297,679 | -0.56(-1.47%) |
Jul 20, 2021 | 37.86 | 38.75 | 37.78 | 38.40 | 516,805 | +0.56(+1.49%) |
Jul 19, 2021 | 37.59 | 37.97 | 37.29 | 37.84 | 421,964 | -0.09(-0.23%) |
Jul 16, 2021 | 37.74 | 38.21 | 37.71 | 37.93 | 342,780 | +0.23(+0.61%) |
Jul 15, 2021 | 36.90 | 37.72 | 36.76 | 37.70 | 412,909 | +0.68(+1.83%) |
Jul 14, 2021 | 37.05 | 37.20 | 36.57 | 37.02 | 317,832 | +0.16(+0.43%) |
Jul 13, 2021 | 37.44 | 37.52 | 36.82 | 36.86 | 323,567 | -0.68(-1.81%) |
Jul 12, 2021 | 37.39 | 37.60 | 37.22 | 37.54 | 372,193 | +0.03(+0.07%) |
Jul 09, 2021 | 37.43 | 37.74 | 37.14 | 37.51 | 653,298 | +0.30(+0.81%) |
Jul 08, 2021 | 37.43 | 37.56 | 36.83 | 37.21 | 463,925 | -0.44(-1.17%) |
Jul 07, 2021 | 37.41 | 37.66 | 37.24 | 37.65 | 441,706 | +0.09(+0.23%) |
Jul 06, 2021 | 37.64 | 37.64 | 36.75 | 37.57 | 277,508 | +0.03(+0.07%) |
Jul 02, 2021 | 38.02 | 38.02 | 37.36 | 37.54 | 243,334 | -0.36(-0.95%) |