Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.49 | 34.49 | 33.49 | 33.50 | 3,833,609 | -0.75(-2.19%) |
Sep 29, 2021 | 34.51 | 34.63 | 33.98 | 34.25 | 2,830,671 | -0.05(-0.13%) |
Sep 28, 2021 | 35.28 | 35.44 | 34.25 | 34.29 | 3,543,989 | -1.08(-3.05%) |
Sep 27, 2021 | 35.74 | 35.95 | 35.33 | 35.37 | 3,523,811 | -0.15(-0.41%) |
Sep 24, 2021 | 35.02 | 35.65 | 34.96 | 35.52 | 3,583,956 | +0.43(+1.22%) |
Sep 23, 2021 | 34.13 | 35.31 | 34.01 | 35.09 | 4,290,895 | +1.30(+3.84%) |
Sep 22, 2021 | 33.31 | 34.12 | 33.22 | 33.79 | 4,310,647 | +0.89(+2.69%) |
Sep 21, 2021 | 33.44 | 33.88 | 32.88 | 32.90 | 6,245,938 | -0.18(-0.55%) |
Sep 20, 2021 | 33.04 | 33.41 | 32.59 | 33.09 | 2,908,535 | -0.70(-2.08%) |
Sep 17, 2021 | 33.75 | 34.12 | 33.58 | 33.79 | 4,189,529 | -0.07(-0.22%) |
Sep 16, 2021 | 34.49 | 34.49 | 33.74 | 33.86 | 2,845,269 | -0.54(-1.57%) |
Sep 15, 2021 | 33.80 | 34.41 | 33.58 | 34.40 | 3,328,207 | +0.58(+1.73%) |
Sep 14, 2021 | 33.83 | 34.06 | 33.67 | 33.82 | 3,522,897 | +0.01(+0.03%) |
Sep 13, 2021 | 33.45 | 33.83 | 33.12 | 33.81 | 3,962,825 | +0.78(+2.35%) |
Sep 10, 2021 | 33.79 | 33.83 | 33.01 | 33.03 | 2,452,661 | -0.60(-1.79%) |
Sep 09, 2021 | 33.96 | 34.03 | 33.27 | 33.64 | 3,995,317 | -0.30(-0.89%) |
Sep 08, 2021 | 33.74 | 34.05 | 33.51 | 33.94 | 3,387,355 | +0.30(+0.90%) |
Sep 07, 2021 | 34.06 | 34.25 | 33.59 | 33.64 | 2,430,092 | -0.44(-1.29%) |
Sep 03, 2021 | 34.28 | 34.35 | 33.88 | 34.07 | 2,481,779 | -0.19(-0.56%) |
Sep 02, 2021 | 34.03 | 34.28 | 33.78 | 34.27 | 2,827,705 | +0.33(+0.97%) |
Sep 01, 2021 | 34.00 | 34.28 | 33.72 | 33.94 | 3,692,377 | -0.07(-0.21%) |
Aug 31, 2021 | 33.41 | 34.06 | 33.16 | 34.01 | 4,562,775 | +0.88(+2.65%) |
Aug 30, 2021 | 33.24 | 33.51 | 33.08 | 33.13 | 2,886,668 | -0.27(-0.81%) |
Aug 27, 2021 | 33.09 | 33.54 | 33.05 | 33.41 | 2,754,464 | +0.35(+1.07%) |
Aug 26, 2021 | 33.52 | 33.56 | 33.04 | 33.05 | 2,529,762 | -0.61(-1.80%) |
Aug 25, 2021 | 33.65 | 33.95 | 33.40 | 33.66 | 4,885,088 | +0.09(+0.27%) |
Aug 24, 2021 | 33.58 | 33.82 | 33.45 | 33.57 | 4,066,281 | +0.01(+0.03%) |
Aug 23, 2021 | 33.39 | 33.74 | 33.15 | 33.56 | 3,902,358 | +0.51(+1.54%) |
Aug 20, 2021 | 32.76 | 33.15 | 32.48 | 33.05 | 4,927,291 | +0.32(+0.97%) |
Aug 19, 2021 | 33.02 | 33.48 | 32.72 | 32.73 | 3,777,767 | -0.70(-2.09%) |
Aug 18, 2021 | 33.82 | 34.08 | 33.41 | 33.43 | 3,585,314 | -0.53(-1.55%) |
Aug 17, 2021 | 34.17 | 34.23 | 33.63 | 33.96 | 3,861,159 | -0.14(-0.40%) |
Aug 16, 2021 | 33.90 | 34.21 | 33.65 | 34.09 | 2,778,084 | +0.07(+0.21%) |
Aug 13, 2021 | 34.10 | 34.35 | 33.80 | 34.02 | 2,557,206 | -0.05(-0.16%) |
Aug 12, 2021 | 34.05 | 34.26 | 33.46 | 34.08 | 3,249,750 | +0.07(+0.21%) |
Aug 11, 2021 | 33.46 | 34.09 | 33.31 | 34.00 | 3,272,295 | +0.53(+1.57%) |
Aug 10, 2021 | 32.99 | 33.65 | 32.87 | 33.48 | 2,730,320 | +0.49(+1.48%) |
Aug 09, 2021 | 33.30 | 33.30 | 32.63 | 32.99 | 3,734,260 | -0.50(-1.49%) |
Aug 06, 2021 | 33.27 | 33.59 | 32.92 | 33.49 | 3,033,022 | +0.41(+1.23%) |
Aug 05, 2021 | 32.50 | 33.12 | 32.40 | 33.08 | 3,424,032 | +0.83(+2.59%) |
Aug 04, 2021 | 32.42 | 32.85 | 32.20 | 32.24 | 4,314,323 | -0.43(-1.30%) |
Aug 03, 2021 | 32.28 | 32.80 | 31.72 | 32.67 | 4,312,338 | +0.44(+1.35%) |
Aug 02, 2021 | 32.34 | 32.88 | 32.11 | 32.24 | 3,966,814 | +0.17(+0.54%) |
Jul 30, 2021 | 31.57 | 32.13 | 31.56 | 32.06 | 6,751,545 | +0.38(+1.20%) |
Jul 29, 2021 | 32.24 | 32.35 | 31.19 | 31.68 | 5,976,774 | -0.28(-0.88%) |
Jul 28, 2021 | 32.22 | 32.22 | 31.56 | 31.96 | 5,086,792 | -0.08(-0.25%) |
Jul 27, 2021 | 31.98 | 32.41 | 31.66 | 32.05 | 4,904,381 | -0.26(-0.81%) |
Jul 26, 2021 | 32.12 | 32.60 | 31.75 | 32.31 | 5,363,704 | +0.31(+0.96%) |
Jul 23, 2021 | 31.17 | 32.03 | 31.02 | 32.00 | 7,423,718 | +1.07(+3.46%) |
Jul 22, 2021 | 32.11 | 32.11 | 30.74 | 30.93 | 6,215,705 | -0.63(-2.01%) |
Jul 21, 2021 | 31.32 | 32.32 | 30.76 | 31.56 | 16,069,308 | +3.21(+11.32%) |
Jul 20, 2021 | 28.29 | 28.57 | 27.61 | 28.35 | 8,397,919 | +0.34(+1.20%) |
Jul 19, 2021 | 28.08 | 28.31 | 27.62 | 28.02 | 7,813,849 | -0.49(-1.72%) |
Jul 16, 2021 | 29.18 | 29.29 | 28.45 | 28.51 | 3,325,565 | -0.56(-1.93%) |
Jul 15, 2021 | 29.16 | 29.56 | 29.05 | 29.07 | 3,627,188 | -0.39(-1.32%) |
Jul 14, 2021 | 29.59 | 29.94 | 29.39 | 29.46 | 3,988,595 | +0.12(+0.40%) |
Jul 13, 2021 | 29.77 | 29.86 | 29.32 | 29.34 | 2,777,396 | -0.58(-1.94%) |
Jul 12, 2021 | 29.71 | 30.23 | 29.49 | 29.92 | 2,820,763 | -0.07(-0.24%) |
Jul 09, 2021 | 29.49 | 30.08 | 29.23 | 30.00 | 2,770,602 | +1.04(+3.60%) |
Jul 08, 2021 | 28.77 | 29.33 | 28.60 | 28.95 | 4,720,113 | -0.39(-1.33%) |
Jul 07, 2021 | 29.13 | 29.51 | 28.70 | 29.34 | 3,745,860 | -0.03(-0.09%) |
Jul 06, 2021 | 30.00 | 30.07 | 29.02 | 29.37 | 4,050,709 | -0.59(-1.97%) |
Jul 02, 2021 | 30.25 | 30.33 | 29.91 | 29.96 | 3,278,046 | -0.10(-0.33%) |