Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.33 | 32.51 | 31.33 | 31.32 | 23,930,914 | -0.56(-1.75%) |
Sep 29, 2021 | 32.53 | 32.77 | 31.69 | 31.88 | 13,202,527 | -0.44(-1.37%) |
Sep 28, 2021 | 32.76 | 32.78 | 31.59 | 32.32 | 20,517,114 | -0.33(-1.00%) |
Sep 27, 2021 | 31.08 | 32.69 | 31.08 | 32.65 | 23,331,140 | +1.61(+5.18%) |
Sep 24, 2021 | 30.51 | 31.47 | 30.51 | 31.04 | 15,748,537 | +0.13(+0.40%) |
Sep 23, 2021 | 30.78 | 31.18 | 30.49 | 30.92 | 21,042,354 | +0.53(+1.74%) |
Sep 22, 2021 | 30.43 | 31.06 | 30.31 | 30.39 | 29,917,016 | +1.04(+3.54%) |
Sep 21, 2021 | 30.28 | 30.33 | 28.91 | 29.35 | 37,055,408 | -0.66(-2.21%) |
Sep 20, 2021 | 29.62 | 30.42 | 29.39 | 30.01 | 39,936,960 | -1.81(-5.69%) |
Sep 17, 2021 | 32.99 | 33.21 | 31.36 | 31.82 | 39,015,100 | -1.20(-3.64%) |
Sep 16, 2021 | 34.23 | 34.25 | 32.48 | 33.03 | 37,166,372 | -2.35(-6.64%) |
Sep 15, 2021 | 33.84 | 35.43 | 33.84 | 35.38 | 19,597,642 | +1.88(+5.61%) |
Sep 14, 2021 | 33.86 | 34.06 | 33.36 | 33.50 | 15,499,791 | -0.48(-1.42%) |
Sep 13, 2021 | 34.44 | 34.55 | 33.28 | 33.98 | 14,395,501 | -0.18(-0.54%) |
Sep 10, 2021 | 33.96 | 35.24 | 33.90 | 34.16 | 23,486,840 | +0.65(+1.92%) |
Sep 09, 2021 | 33.23 | 34.04 | 33.22 | 33.52 | 12,999,944 | +0.42(+1.28%) |
Sep 08, 2021 | 34.78 | 34.79 | 33.09 | 33.09 | 18,965,982 | -1.92(-5.47%) |
Sep 07, 2021 | 34.64 | 35.31 | 34.64 | 35.01 | 10,695,532 | +0.21(+0.61%) |
Sep 03, 2021 | 34.77 | 35.17 | 34.59 | 34.80 | 13,179,618 | -0.13(-0.36%) |
Sep 02, 2021 | 34.80 | 35.33 | 34.65 | 34.92 | 11,406,638 | +0.37(+1.06%) |
Sep 01, 2021 | 34.40 | 34.94 | 33.74 | 34.56 | 17,112,356 | -0.48(-1.37%) |
Aug 31, 2021 | 35.19 | 35.37 | 34.21 | 35.04 | 16,838,780 | -0.24(-0.68%) |
Aug 30, 2021 | 35.90 | 35.97 | 35.19 | 35.28 | 13,869,319 | +0.07(+0.19%) |
Aug 27, 2021 | 33.58 | 35.46 | 33.58 | 35.21 | 19,530,330 | +1.95(+5.88%) |
Aug 26, 2021 | 33.57 | 33.96 | 33.18 | 33.26 | 11,772,114 | -0.55(-1.62%) |
Aug 25, 2021 | 33.94 | 34.13 | 33.33 | 33.81 | 10,294,383 | -0.10(-0.28%) |
Aug 24, 2021 | 33.65 | 34.08 | 33.51 | 33.90 | 16,062,543 | +0.97(+2.95%) |
Aug 23, 2021 | 32.45 | 33.12 | 32.38 | 32.93 | 16,804,536 | +1.35(+4.27%) |
Aug 20, 2021 | 31.49 | 31.92 | 31.00 | 31.58 | 22,765,594 | +0.37(+1.17%) |
Aug 19, 2021 | 31.41 | 31.57 | 30.48 | 31.22 | 33,653,672 | -1.41(-4.31%) |
Aug 18, 2021 | 32.87 | 33.33 | 32.58 | 32.62 | 18,851,628 | -0.80(-2.39%) |
Aug 17, 2021 | 34.55 | 34.55 | 32.80 | 33.42 | 24,388,990 | -2.05(-5.78%) |
Aug 16, 2021 | 35.47 | 35.75 | 34.79 | 35.47 | 13,949,329 | -1.21(-3.31%) |
Aug 13, 2021 | 37.07 | 37.26 | 36.60 | 36.69 | 13,368,572 | -0.28(-0.76%) |
Aug 12, 2021 | 37.09 | 37.14 | 36.15 | 36.97 | 11,933,858 | -0.33(-0.88%) |
Aug 11, 2021 | 37.08 | 37.75 | 36.47 | 37.29 | 17,580,024 | +0.49(+1.33%) |
Aug 10, 2021 | 35.34 | 37.04 | 35.18 | 36.80 | 18,483,736 | +1.69(+4.83%) |
Aug 09, 2021 | 34.97 | 35.48 | 34.53 | 35.11 | 9,842,554 | -0.39(-1.09%) |
Aug 06, 2021 | 35.28 | 35.88 | 34.73 | 35.49 | 14,405,190 | +0.97(+2.82%) |
Aug 05, 2021 | 34.03 | 35.09 | 34.01 | 34.52 | 10,935,614 | +0.19(+0.56%) |
Aug 04, 2021 | 35.05 | 35.30 | 34.31 | 34.33 | 12,211,866 | -0.95(-2.70%) |
Aug 03, 2021 | 35.04 | 35.45 | 34.36 | 35.28 | 17,903,238 | +0.02(+0.05%) |
Aug 02, 2021 | 37.23 | 37.63 | 35.19 | 35.26 | 22,634,996 | -1.43(-3.88%) |
Jul 30, 2021 | 36.69 | 37.33 | 36.09 | 36.69 | 16,523,577 | -0.36(-0.96%) |
Jul 29, 2021 | 36.10 | 37.15 | 35.79 | 37.04 | 23,946,520 | +1.72(+4.88%) |
Jul 28, 2021 | 35.12 | 35.43 | 34.49 | 35.32 | 15,416,054 | +0.32(+0.91%) |
Jul 27, 2021 | 34.88 | 35.40 | 34.34 | 35.00 | 18,623,770 | -0.29(-0.82%) |
Jul 26, 2021 | 34.76 | 35.48 | 34.53 | 35.29 | 23,666,674 | +1.41(+4.15%) |
Jul 23, 2021 | 33.51 | 33.95 | 33.01 | 33.88 | 16,559,836 | +0.38(+1.12%) |
Jul 22, 2021 | 33.11 | 33.75 | 32.31 | 33.51 | 21,400,170 | +0.14(+0.43%) |
Jul 21, 2021 | 32.33 | 33.48 | 32.24 | 33.36 | 25,283,800 | +1.64(+5.16%) |
Jul 20, 2021 | 31.19 | 32.19 | 30.90 | 31.73 | 21,737,930 | +0.53(+1.70%) |
Jul 19, 2021 | 30.51 | 31.25 | 30.21 | 31.20 | 32,639,700 | -0.77(-2.41%) |
Jul 16, 2021 | 33.08 | 33.13 | 31.75 | 31.97 | 26,878,124 | -1.15(-3.46%) |
Jul 15, 2021 | 33.16 | 33.90 | 32.65 | 33.11 | 16,445,978 | -0.13(-0.38%) |
Jul 14, 2021 | 34.38 | 34.81 | 33.03 | 33.24 | 20,231,546 | -1.09(-3.18%) |
Jul 13, 2021 | 34.83 | 34.89 | 34.02 | 34.33 | 15,107,478 | -0.77(-2.19%) |
Jul 12, 2021 | 34.58 | 35.27 | 34.35 | 35.10 | 12,485,124 | +0.03(+0.08%) |
Jul 09, 2021 | 34.57 | 35.26 | 34.34 | 35.07 | 18,756,816 | +1.74(+5.22%) |
Jul 08, 2021 | 32.73 | 33.71 | 32.26 | 33.33 | 25,071,606 | -1.46(-4.20%) |
Jul 07, 2021 | 35.14 | 35.33 | 33.95 | 34.79 | 15,332,481 | +0.20(+0.58%) |
Jul 06, 2021 | 35.85 | 35.98 | 34.39 | 34.59 | 19,760,982 | -1.10(-3.07%) |
Jul 02, 2021 | 35.92 | 36.02 | 35.34 | 35.69 | 10,644,582 | +0.05(+0.13%) |