Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.47 | 34.47 | 33.47 | 33.48 | 3,835,788 | -0.75(-2.19%) |
Sep 29, 2021 | 34.49 | 34.61 | 33.96 | 34.23 | 2,832,280 | -0.05(-0.13%) |
Sep 28, 2021 | 35.26 | 35.42 | 34.23 | 34.27 | 3,546,004 | -1.08(-3.05%) |
Sep 27, 2021 | 35.72 | 35.93 | 35.31 | 35.35 | 3,525,814 | -0.15(-0.41%) |
Sep 24, 2021 | 35.00 | 35.63 | 34.94 | 35.50 | 3,585,993 | +0.43(+1.22%) |
Sep 23, 2021 | 34.11 | 35.29 | 33.99 | 35.07 | 4,293,334 | +1.30(+3.84%) |
Sep 22, 2021 | 33.29 | 34.10 | 33.20 | 33.77 | 4,313,098 | +0.89(+2.69%) |
Sep 21, 2021 | 33.42 | 33.86 | 32.86 | 32.89 | 6,249,488 | -0.18(-0.55%) |
Sep 20, 2021 | 33.02 | 33.39 | 32.57 | 33.07 | 2,910,188 | -0.70(-2.08%) |
Sep 17, 2021 | 33.74 | 34.10 | 33.56 | 33.77 | 4,191,911 | -0.07(-0.22%) |
Sep 16, 2021 | 34.47 | 34.47 | 33.72 | 33.84 | 2,846,887 | -0.54(-1.57%) |
Sep 15, 2021 | 33.78 | 34.39 | 33.56 | 34.38 | 3,330,099 | +0.58(+1.73%) |
Sep 14, 2021 | 33.81 | 34.05 | 33.65 | 33.80 | 3,524,900 | +0.01(+0.03%) |
Sep 13, 2021 | 33.43 | 33.81 | 33.10 | 33.79 | 3,965,077 | +0.78(+2.35%) |
Sep 10, 2021 | 33.77 | 33.81 | 32.99 | 33.01 | 2,454,055 | -0.60(-1.79%) |
Sep 09, 2021 | 33.94 | 34.01 | 33.26 | 33.62 | 3,997,588 | -0.30(-0.89%) |
Sep 08, 2021 | 33.72 | 34.03 | 33.49 | 33.92 | 3,389,280 | +0.30(+0.90%) |
Sep 07, 2021 | 34.05 | 34.23 | 33.57 | 33.62 | 2,431,474 | -0.44(-1.29%) |
Sep 03, 2021 | 34.26 | 34.33 | 33.86 | 34.05 | 2,483,189 | -0.19(-0.56%) |
Sep 02, 2021 | 34.01 | 34.26 | 33.76 | 34.25 | 2,829,313 | +0.33(+0.97%) |
Sep 01, 2021 | 33.98 | 34.26 | 33.70 | 33.92 | 3,694,476 | -0.07(-0.21%) |
Aug 31, 2021 | 33.39 | 34.05 | 33.14 | 33.99 | 4,565,368 | +0.88(+2.65%) |
Aug 30, 2021 | 33.22 | 33.49 | 33.06 | 33.11 | 2,888,309 | -0.27(-0.81%) |
Aug 27, 2021 | 33.07 | 33.52 | 33.03 | 33.39 | 2,756,030 | +0.35(+1.07%) |
Aug 26, 2021 | 33.50 | 33.54 | 33.02 | 33.03 | 2,531,200 | -0.61(-1.80%) |
Aug 25, 2021 | 33.63 | 33.93 | 33.38 | 33.64 | 4,887,865 | +0.09(+0.27%) |
Aug 24, 2021 | 33.56 | 33.80 | 33.43 | 33.55 | 4,068,592 | +0.01(+0.03%) |
Aug 23, 2021 | 33.37 | 33.72 | 33.13 | 33.54 | 3,904,577 | +0.51(+1.54%) |
Aug 20, 2021 | 32.74 | 33.13 | 32.47 | 33.03 | 4,930,092 | +0.32(+0.97%) |
Aug 19, 2021 | 33.00 | 33.46 | 32.70 | 32.72 | 3,779,915 | -0.70(-2.09%) |
Aug 18, 2021 | 33.80 | 34.06 | 33.39 | 33.41 | 3,587,352 | -0.53(-1.55%) |
Aug 17, 2021 | 34.15 | 34.21 | 33.61 | 33.94 | 3,863,354 | -0.14(-0.40%) |
Aug 16, 2021 | 33.88 | 34.19 | 33.63 | 34.08 | 2,779,663 | +0.07(+0.21%) |
Aug 13, 2021 | 34.08 | 34.33 | 33.78 | 34.00 | 2,558,660 | -0.05(-0.16%) |
Aug 12, 2021 | 34.03 | 34.24 | 33.44 | 34.06 | 3,251,597 | +0.07(+0.21%) |
Aug 11, 2021 | 33.44 | 34.07 | 33.29 | 33.98 | 3,274,155 | +0.53(+1.57%) |
Aug 10, 2021 | 32.97 | 33.64 | 32.85 | 33.46 | 2,731,872 | +0.49(+1.48%) |
Aug 09, 2021 | 33.28 | 33.28 | 32.61 | 32.97 | 3,736,382 | -0.50(-1.49%) |
Aug 06, 2021 | 33.25 | 33.57 | 32.91 | 33.47 | 3,034,746 | +0.41(+1.23%) |
Aug 05, 2021 | 32.48 | 33.10 | 32.38 | 33.06 | 3,425,979 | +0.83(+2.59%) |
Aug 04, 2021 | 32.40 | 32.83 | 32.18 | 32.23 | 4,316,776 | -0.43(-1.30%) |
Aug 03, 2021 | 32.26 | 32.78 | 31.70 | 32.65 | 4,314,790 | +0.44(+1.35%) |
Aug 02, 2021 | 32.33 | 32.86 | 32.09 | 32.22 | 3,969,069 | +0.17(+0.54%) |
Jul 30, 2021 | 31.56 | 32.11 | 31.55 | 32.05 | 6,755,383 | +0.38(+1.20%) |
Jul 29, 2021 | 32.22 | 32.33 | 31.18 | 31.66 | 5,980,171 | -0.28(-0.88%) |
Jul 28, 2021 | 32.20 | 32.20 | 31.54 | 31.95 | 5,089,684 | -0.08(-0.25%) |
Jul 27, 2021 | 31.96 | 32.39 | 31.64 | 32.03 | 4,907,169 | -0.26(-0.81%) |
Jul 26, 2021 | 32.10 | 32.58 | 31.73 | 32.29 | 5,366,753 | +0.31(+0.96%) |
Jul 23, 2021 | 31.16 | 32.01 | 31.00 | 31.98 | 7,427,938 | +1.07(+3.46%) |
Jul 22, 2021 | 32.09 | 32.09 | 30.72 | 30.91 | 6,219,238 | -0.63(-2.01%) |
Jul 21, 2021 | 31.30 | 32.30 | 30.74 | 31.55 | 16,078,442 | +3.21(+11.32%) |
Jul 20, 2021 | 28.27 | 28.56 | 27.60 | 28.34 | 8,402,693 | +0.34(+1.20%) |
Jul 19, 2021 | 28.07 | 28.29 | 27.60 | 28.00 | 7,818,291 | -0.49(-1.72%) |
Jul 16, 2021 | 29.16 | 29.27 | 28.43 | 28.49 | 3,327,455 | -0.56(-1.93%) |
Jul 15, 2021 | 29.14 | 29.54 | 29.04 | 29.05 | 3,629,250 | -0.39(-1.32%) |
Jul 14, 2021 | 29.57 | 29.92 | 29.38 | 29.44 | 3,990,862 | +0.12(+0.40%) |
Jul 13, 2021 | 29.75 | 29.84 | 29.31 | 29.33 | 2,778,975 | -0.58(-1.94%) |
Jul 12, 2021 | 29.70 | 30.21 | 29.47 | 29.91 | 2,822,367 | -0.07(-0.24%) |
Jul 09, 2021 | 29.47 | 30.06 | 29.21 | 29.98 | 2,772,177 | +1.04(+3.60%) |
Jul 08, 2021 | 28.76 | 29.31 | 28.58 | 28.94 | 4,722,797 | -0.39(-1.33%) |
Jul 07, 2021 | 29.11 | 29.49 | 28.69 | 29.33 | 3,747,990 | -0.03(-0.09%) |
Jul 06, 2021 | 29.99 | 30.05 | 29.00 | 29.35 | 4,053,012 | -0.59(-1.97%) |
Jul 02, 2021 | 30.23 | 30.31 | 29.89 | 29.94 | 3,279,910 | -0.10(-0.33%) |