Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.34 | 35.44 | 35.07 | 35.09 | 2,903,910 | -0.11(-0.31%) |
Sep 29, 2021 | 35.00 | 35.28 | 34.97 | 35.20 | 4,101,056 | +0.26(+0.74%) |
Sep 28, 2021 | 35.10 | 35.10 | 34.81 | 34.94 | 3,725,386 | -0.41(-1.17%) |
Sep 27, 2021 | 35.37 | 35.51 | 35.22 | 35.36 | 3,080,543 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.24 | 35.26 | 4,751,050 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.12 | 36.13 | 4,438,009 | +0.06(+0.15%) |
Sep 22, 2021 | 36.05 | 36.41 | 35.93 | 36.07 | 5,111,639 | +0.18(+0.51%) |
Sep 21, 2021 | 35.82 | 36.07 | 35.78 | 35.89 | 4,842,933 | +0.21(+0.59%) |
Sep 20, 2021 | 35.26 | 35.87 | 35.20 | 35.68 | 5,516,680 | -0.07(-0.21%) |
Sep 17, 2021 | 35.78 | 35.89 | 35.42 | 35.75 | 3,768,666 | -0.17(-0.46%) |
Sep 16, 2021 | 35.91 | 35.97 | 35.62 | 35.92 | 2,056,266 | -0.10(-0.28%) |
Sep 15, 2021 | 36.05 | 36.13 | 35.87 | 36.02 | 3,085,893 | -0.14(-0.38%) |
Sep 14, 2021 | 36.48 | 36.59 | 36.11 | 36.16 | 3,295,828 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.39 | 36.51 | 10,136,111 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.51 | 3,301,381 | -0.03(-0.08%) |
Sep 09, 2021 | 37.12 | 37.12 | 36.52 | 36.53 | 3,561,036 | -0.68(-1.83%) |
Sep 08, 2021 | 37.16 | 37.32 | 37.02 | 37.21 | 3,932,619 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.93 | 37.53 | 37.60 | 3,120,945 | -0.62(-1.61%) |
Sep 03, 2021 | 38.04 | 38.31 | 37.85 | 38.21 | 3,289,116 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.75 | 38.05 | 2,475,113 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.85 | 37.54 | 37.75 | 3,470,670 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.41 | 2,578,536 | -0.16(-0.42%) |
Aug 30, 2021 | 37.50 | 37.63 | 37.43 | 37.57 | 1,306,261 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.82 | 37.49 | 37.49 | 4,983,018 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.54 | 37.61 | 2,111,782 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.82 | 37.63 | 37.75 | 2,802,239 | +0.07(+0.20%) |
Aug 24, 2021 | 37.74 | 37.85 | 37.52 | 37.68 | 3,021,668 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.42 | 38.07 | 38.10 | 5,055,100 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.59 | 38.26 | 38.43 | 2,099,992 | +0.04(+0.10%) |
Aug 19, 2021 | 38.30 | 38.61 | 38.23 | 38.40 | 3,130,507 | +0.16(+0.43%) |
Aug 18, 2021 | 38.46 | 38.71 | 38.21 | 38.23 | 4,500,288 | -0.16(-0.43%) |
Aug 17, 2021 | 38.10 | 38.42 | 38.17 | 38.40 | 3,132,316 | +0.23(+0.59%) |
Aug 16, 2021 | 37.93 | 38.26 | 37.93 | 38.17 | 2,638,277 | +0.10(+0.26%) |
Aug 13, 2021 | 37.72 | 38.08 | 37.68 | 38.07 | 2,350,926 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.49 | 37.26 | 37.43 | 2,216,539 | +0.14(+0.36%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.29 | 3,848,509 | +0.42(+1.13%) |
Aug 10, 2021 | 36.82 | 36.96 | 36.77 | 36.87 | 5,472,025 | +0.06(+0.17%) |
Aug 09, 2021 | 36.91 | 36.98 | 36.69 | 36.81 | 2,598,336 | +0.15(+0.42%) |
Aug 06, 2021 | 36.76 | 36.85 | 36.59 | 36.66 | 3,922,088 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.13 | 36.85 | 37.12 | 4,898,788 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.03 | 36.61 | 36.74 | 4,247,914 | -0.13(-0.34%) |
Aug 03, 2021 | 36.55 | 36.87 | 36.52 | 36.86 | 3,913,615 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.56 | 36.01 | 36.50 | 5,458,390 | +0.09(+0.25%) |
Jul 30, 2021 | 36.34 | 36.44 | 36.23 | 36.41 | 4,009,431 | +0.04(+0.10%) |
Jul 29, 2021 | 36.37 | 36.65 | 36.15 | 36.37 | 5,940,438 | +0.54(+1.52%) |
Jul 28, 2021 | 35.47 | 35.93 | 35.31 | 35.83 | 4,935,231 | -0.02(-0.05%) |
Jul 27, 2021 | 35.54 | 35.89 | 35.38 | 35.85 | 4,580,180 | +0.45(+1.28%) |
Jul 26, 2021 | 35.54 | 35.60 | 35.37 | 35.39 | 3,344,001 | -0.44(-1.24%) |
Jul 23, 2021 | 35.83 | 35.92 | 35.72 | 35.84 | 4,140,516 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.56 | 35.59 | 6,558,348 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.74 | 35.47 | 35.67 | 6,375,699 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.68 | 35.26 | 35.46 | 6,959,921 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.68 | 35.37 | 35.65 | 5,329,173 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.25 | 35.87 | 36.15 | 4,491,049 | +0.21(+0.58%) |
Jul 15, 2021 | 36.26 | 36.29 | 35.89 | 35.94 | 4,447,804 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.80 | 36.49 | 36.69 | 3,584,279 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.82 | 36.56 | 36.76 | 3,131,372 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.85 | 36.49 | 36.62 | 3,149,949 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.53 | 36.28 | 36.43 | 3,354,601 | +0.17(+0.48%) |
Jul 08, 2021 | 36.15 | 36.25 | 35.94 | 36.26 | 3,370,802 | -0.24(-0.67%) |
Jul 07, 2021 | 36.34 | 36.57 | 36.25 | 36.50 | 3,335,133 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.62 | 36.20 | 36.34 | 2,140,746 | -0.32(-0.87%) |
Jul 02, 2021 | 36.37 | 36.68 | 36.27 | 36.66 | 2,120,681 | +0.22(+0.60%) |