Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.10 | 34.30 | 33.87 | 33.95 | 5,039,710 | -0.01(-0.03%) |
Sep 29, 2021 | 34.17 | 34.25 | 33.92 | 33.96 | 2,576,037 | -0.18(-0.52%) |
Sep 28, 2021 | 34.49 | 34.52 | 34.01 | 34.14 | 4,758,320 | -0.65(-1.88%) |
Sep 27, 2021 | 34.61 | 34.84 | 34.57 | 34.79 | 2,189,680 | +0.28(+0.81%) |
Sep 24, 2021 | 34.44 | 34.56 | 34.38 | 34.51 | 1,783,748 | -0.16(-0.46%) |
Sep 23, 2021 | 34.49 | 34.76 | 34.49 | 34.67 | 1,767,786 | +0.43(+1.26%) |
Sep 22, 2021 | 34.03 | 34.52 | 34.03 | 34.24 | 5,417,975 | +0.42(+1.24%) |
Sep 21, 2021 | 33.94 | 34.07 | 33.68 | 33.82 | 3,118,238 | +0.14(+0.42%) |
Sep 20, 2021 | 33.81 | 33.86 | 33.31 | 33.68 | 4,791,321 | -0.70(-2.04%) |
Sep 17, 2021 | 34.78 | 34.78 | 34.34 | 34.38 | 4,221,923 | -0.45(-1.29%) |
Sep 16, 2021 | 34.95 | 35.00 | 34.69 | 34.83 | 9,803,728 | -0.31(-0.88%) |
Sep 15, 2021 | 34.77 | 35.14 | 34.70 | 35.14 | 2,818,621 | +0.47(+1.35%) |
Sep 14, 2021 | 35.11 | 35.11 | 34.63 | 34.67 | 1,916,969 | -0.27(-0.78%) |
Sep 13, 2021 | 35.20 | 35.22 | 34.83 | 34.94 | 3,253,423 | +0.11(+0.32%) |
Sep 10, 2021 | 35.25 | 35.32 | 34.83 | 34.83 | 1,500,912 | -0.24(-0.69%) |
Sep 09, 2021 | 35.02 | 35.22 | 34.96 | 35.07 | 1,631,048 | +0.07(+0.21%) |
Sep 08, 2021 | 35.18 | 35.33 | 34.98 | 35.00 | 1,831,787 | -0.22(-0.64%) |
Sep 07, 2021 | 35.54 | 35.60 | 35.22 | 35.22 | 1,459,896 | -0.41(-1.15%) |
Sep 03, 2021 | 35.51 | 35.71 | 35.46 | 35.63 | 1,492,784 | +0.07(+0.21%) |
Sep 02, 2021 | 35.29 | 35.56 | 35.24 | 35.56 | 1,690,797 | +0.41(+1.17%) |
Sep 01, 2021 | 35.08 | 35.25 | 35.06 | 35.15 | 2,088,558 | +0.22(+0.64%) |
Aug 31, 2021 | 35.02 | 35.17 | 34.92 | 34.92 | 3,041,950 | -0.15(-0.43%) |
Aug 30, 2021 | 35.21 | 35.21 | 35.02 | 35.07 | 1,315,692 | -0.06(-0.16%) |
Aug 27, 2021 | 34.71 | 35.15 | 34.71 | 35.13 | 1,954,031 | +0.46(+1.32%) |
Aug 26, 2021 | 35.06 | 35.06 | 34.67 | 34.67 | 3,101,003 | -0.44(-1.25%) |
Aug 25, 2021 | 35.08 | 35.16 | 34.95 | 35.11 | 2,444,547 | +0.05(+0.13%) |
Aug 24, 2021 | 34.85 | 35.12 | 34.84 | 35.06 | 1,868,264 | +0.25(+0.73%) |
Aug 23, 2021 | 34.45 | 34.81 | 34.44 | 34.81 | 1,782,674 | +0.69(+2.03%) |
Aug 20, 2021 | 33.73 | 34.14 | 33.68 | 34.12 | 1,512,138 | +0.25(+0.75%) |
Aug 19, 2021 | 34.14 | 34.14 | 33.74 | 33.87 | 3,415,566 | -0.64(-1.84%) |
Aug 18, 2021 | 34.67 | 34.75 | 34.49 | 34.50 | 1,431,229 | -0.20(-0.57%) |
Aug 17, 2021 | 34.72 | 34.83 | 34.46 | 34.70 | 2,316,082 | -0.36(-1.04%) |
Aug 16, 2021 | 35.01 | 35.06 | 34.91 | 35.06 | 2,378,228 | -0.21(-0.58%) |
Aug 13, 2021 | 35.31 | 35.34 | 35.19 | 35.27 | 1,067,889 | -0.02(-0.05%) |
Aug 12, 2021 | 35.32 | 35.32 | 35.09 | 35.29 | 1,889,172 | -0.07(-0.21%) |
Aug 11, 2021 | 35.36 | 35.39 | 35.24 | 35.36 | 3,416,309 | +0.18(+0.51%) |
Aug 10, 2021 | 35.00 | 35.22 | 34.96 | 35.18 | 13,568,105 | +0.23(+0.67%) |
Aug 09, 2021 | 35.00 | 35.01 | 34.83 | 34.95 | 1,568,169 | -0.11(-0.32%) |
Aug 06, 2021 | 35.02 | 35.10 | 34.93 | 35.06 | 1,402,588 | +0.06(+0.16%) |
Aug 05, 2021 | 34.91 | 35.12 | 34.91 | 35.01 | 1,394,930 | +0.22(+0.65%) |
Aug 04, 2021 | 34.83 | 34.95 | 34.76 | 34.78 | 1,460,435 | -0.07(-0.21%) |
Aug 03, 2021 | 34.92 | 34.92 | 34.57 | 34.86 | 2,743,466 | +0.02(+0.05%) |
Aug 02, 2021 | 34.99 | 35.16 | 34.77 | 34.84 | 3,956,351 | -0.07(-0.21%) |
Jul 30, 2021 | 34.84 | 35.05 | 34.70 | 34.91 | 2,445,106 | -0.10(-0.29%) |
Jul 29, 2021 | 34.88 | 35.13 | 34.86 | 35.02 | 1,712,481 | +0.36(+1.03%) |
Jul 28, 2021 | 34.46 | 34.67 | 34.30 | 34.66 | 1,984,952 | +0.24(+0.71%) |
Jul 27, 2021 | 34.39 | 34.45 | 34.23 | 34.42 | 2,828,883 | -0.11(-0.32%) |
Jul 26, 2021 | 34.45 | 34.60 | 34.44 | 34.53 | 2,318,623 | -0.01(-0.03%) |
Jul 23, 2021 | 34.49 | 34.54 | 34.34 | 34.54 | 1,814,889 | +0.21(+0.60%) |
Jul 22, 2021 | 34.41 | 34.41 | 34.18 | 34.33 | 1,639,183 | -0.04(-0.11%) |
Jul 21, 2021 | 33.95 | 34.37 | 33.94 | 34.37 | 2,665,814 | +0.64(+1.89%) |
Jul 20, 2021 | 33.22 | 33.80 | 33.10 | 33.73 | 5,459,935 | +0.53(+1.61%) |
Jul 19, 2021 | 33.45 | 33.48 | 32.94 | 33.20 | 5,830,328 | -0.78(-2.28%) |
Jul 16, 2021 | 34.45 | 34.46 | 33.96 | 33.98 | 1,742,429 | -0.40(-1.17%) |
Jul 15, 2021 | 34.31 | 34.53 | 34.24 | 34.38 | 2,228,775 | -0.15(-0.43%) |
Jul 14, 2021 | 34.94 | 34.97 | 34.47 | 34.53 | 2,409,171 | -0.20(-0.57%) |
Jul 13, 2021 | 34.69 | 34.83 | 34.64 | 34.73 | 2,573,281 | -0.11(-0.32%) |
Jul 12, 2021 | 34.72 | 34.91 | 34.70 | 34.84 | 1,826,923 | -0.01(-0.03%) |
Jul 09, 2021 | 34.54 | 34.89 | 34.51 | 34.85 | 4,435,188 | +0.54(+1.58%) |
Jul 08, 2021 | 34.27 | 34.40 | 34.13 | 34.30 | 3,087,919 | -0.50(-1.42%) |
Jul 07, 2021 | 35.01 | 35.15 | 34.74 | 34.80 | 17,969,494 | -0.12(-0.35%) |
Jul 06, 2021 | 35.07 | 35.10 | 34.65 | 34.92 | 3,753,564 | -0.27(-0.77%) |
Jul 02, 2021 | 35.21 | 35.26 | 34.97 | 35.19 | 2,510,334 | +0.00(+0.00%) |