Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.93 | 31.01 | 30.72 | 30.83 | 4,668,345 | -0.22(-0.69%) |
Sep 29, 2021 | 31.23 | 31.23 | 31.01 | 31.05 | 4,457,979 | -0.15(-0.48%) |
Sep 28, 2021 | 31.42 | 31.44 | 31.10 | 31.20 | 6,295,513 | -0.66(-2.09%) |
Sep 27, 2021 | 31.80 | 31.91 | 31.73 | 31.86 | 2,490,176 | +0.05(+0.15%) |
Sep 24, 2021 | 31.80 | 31.86 | 31.73 | 31.82 | 3,020,847 | -0.33(-1.02%) |
Sep 23, 2021 | 32.02 | 32.18 | 32.02 | 32.14 | 3,878,268 | +0.43(+1.36%) |
Sep 22, 2021 | 31.72 | 31.95 | 31.67 | 31.71 | 4,365,584 | +0.29(+0.92%) |
Sep 21, 2021 | 31.53 | 31.63 | 31.40 | 31.42 | 5,047,923 | +0.37(+1.18%) |
Sep 20, 2021 | 30.95 | 31.14 | 30.85 | 31.06 | 6,005,518 | -0.82(-2.59%) |
Sep 17, 2021 | 32.22 | 32.25 | 31.76 | 31.88 | 6,572,319 | -0.49(-1.50%) |
Sep 16, 2021 | 32.29 | 32.37 | 32.21 | 32.37 | 2,390,573 | -0.08(-0.26%) |
Sep 15, 2021 | 32.49 | 32.49 | 32.29 | 32.45 | 2,494,241 | -0.03(-0.09%) |
Sep 14, 2021 | 32.69 | 32.69 | 32.45 | 32.48 | 4,288,929 | -0.05(-0.14%) |
Sep 13, 2021 | 32.56 | 32.58 | 32.43 | 32.53 | 1,978,019 | +0.23(+0.72%) |
Sep 10, 2021 | 32.59 | 32.60 | 32.29 | 32.29 | 2,111,907 | -0.05(-0.14%) |
Sep 09, 2021 | 32.42 | 32.55 | 32.33 | 32.34 | 3,604,995 | -0.07(-0.23%) |
Sep 08, 2021 | 32.52 | 32.58 | 32.34 | 32.41 | 2,306,919 | -0.46(-1.40%) |
Sep 07, 2021 | 33.00 | 33.04 | 32.87 | 32.87 | 2,630,709 | -0.02(-0.06%) |
Sep 03, 2021 | 32.81 | 32.94 | 32.71 | 32.89 | 2,669,040 | -0.07(-0.20%) |
Sep 02, 2021 | 32.99 | 32.99 | 32.91 | 32.96 | 1,633,751 | +0.14(+0.43%) |
Sep 01, 2021 | 32.85 | 32.96 | 32.80 | 32.82 | 2,900,973 | +0.08(+0.26%) |
Aug 31, 2021 | 32.83 | 32.83 | 32.61 | 32.73 | 2,864,152 | -0.16(-0.48%) |
Aug 30, 2021 | 32.83 | 32.91 | 32.80 | 32.89 | 1,316,744 | +0.09(+0.29%) |
Aug 27, 2021 | 32.53 | 32.84 | 32.52 | 32.80 | 1,785,604 | +0.32(+0.98%) |
Aug 26, 2021 | 32.56 | 32.61 | 32.44 | 32.48 | 3,729,406 | -0.22(-0.66%) |
Aug 25, 2021 | 32.70 | 32.75 | 32.66 | 32.70 | 1,665,782 | -0.07(-0.23%) |
Aug 24, 2021 | 32.70 | 32.85 | 32.68 | 32.77 | 3,554,934 | +0.11(+0.34%) |
Aug 23, 2021 | 32.56 | 32.69 | 32.50 | 32.66 | 1,657,583 | +0.24(+0.75%) |
Aug 20, 2021 | 32.20 | 32.44 | 32.19 | 32.41 | 1,804,194 | +0.09(+0.29%) |
Aug 19, 2021 | 32.17 | 32.40 | 32.15 | 32.32 | 2,914,268 | -0.35(-1.06%) |
Aug 18, 2021 | 32.65 | 32.90 | 32.65 | 32.67 | 1,657,505 | +0.04(+0.11%) |
Aug 17, 2021 | 32.67 | 32.73 | 32.53 | 32.63 | 1,929,529 | -0.30(-0.91%) |
Aug 16, 2021 | 32.88 | 32.94 | 32.75 | 32.93 | 1,502,147 | -0.17(-0.51%) |
Aug 13, 2021 | 33.00 | 33.11 | 32.97 | 33.10 | 1,211,221 | +0.24(+0.74%) |
Aug 12, 2021 | 32.78 | 32.89 | 32.75 | 32.85 | 2,458,984 | +0.19(+0.57%) |
Aug 11, 2021 | 32.64 | 32.68 | 32.55 | 32.67 | 2,661,794 | +0.14(+0.43%) |
Aug 10, 2021 | 32.53 | 32.53 | 32.46 | 32.53 | 1,879,040 | +0.07(+0.23%) |
Aug 09, 2021 | 32.52 | 32.52 | 32.43 | 32.45 | 1,633,510 | -0.08(-0.26%) |
Aug 06, 2021 | 32.65 | 32.67 | 32.49 | 32.54 | 1,332,972 | -0.20(-0.60%) |
Aug 05, 2021 | 32.67 | 32.75 | 32.67 | 32.73 | 3,017,259 | +0.16(+0.49%) |
Aug 04, 2021 | 32.68 | 32.76 | 32.56 | 32.57 | 3,859,315 | +0.09(+0.29%) |
Aug 03, 2021 | 32.45 | 32.51 | 32.32 | 32.48 | 1,658,387 | +0.08(+0.26%) |
Aug 02, 2021 | 32.47 | 32.56 | 32.36 | 32.40 | 2,198,660 | +0.07(+0.20%) |
Jul 30, 2021 | 32.41 | 32.49 | 32.27 | 32.33 | 2,059,836 | -0.27(-0.83%) |
Jul 29, 2021 | 32.61 | 32.69 | 32.58 | 32.60 | 2,506,571 | +0.24(+0.75%) |
Jul 28, 2021 | 32.21 | 32.41 | 32.15 | 32.36 | 2,541,931 | +0.07(+0.20%) |
Jul 27, 2021 | 32.27 | 32.31 | 32.16 | 32.29 | 2,272,916 | -0.09(-0.29%) |
Jul 26, 2021 | 32.37 | 32.43 | 32.33 | 32.39 | 2,852,460 | -0.01(-0.03%) |
Jul 23, 2021 | 32.41 | 32.46 | 32.33 | 32.40 | 2,109,872 | +0.26(+0.82%) |
Jul 22, 2021 | 32.24 | 32.28 | 32.03 | 32.13 | 2,594,158 | +0.07(+0.23%) |
Jul 21, 2021 | 31.81 | 32.07 | 31.79 | 32.06 | 3,248,738 | +0.47(+1.48%) |
Jul 20, 2021 | 31.28 | 31.67 | 31.22 | 31.59 | 4,470,808 | +0.15(+0.48%) |
Jul 19, 2021 | 31.47 | 31.52 | 31.31 | 31.44 | 4,451,132 | -0.69(-2.16%) |
Jul 16, 2021 | 32.41 | 32.41 | 32.09 | 32.13 | 2,978,794 | -0.26(-0.81%) |
Jul 15, 2021 | 32.41 | 32.46 | 32.29 | 32.40 | 2,763,856 | -0.39(-1.20%) |
Jul 14, 2021 | 32.81 | 32.82 | 32.72 | 32.79 | 3,317,127 | +0.14(+0.43%) |
Jul 13, 2021 | 32.74 | 32.82 | 32.62 | 32.65 | 1,629,169 | -0.26(-0.80%) |
Jul 12, 2021 | 32.78 | 32.93 | 32.75 | 32.91 | 2,507,477 | +0.21(+0.63%) |
Jul 09, 2021 | 32.46 | 32.72 | 32.44 | 32.70 | 3,562,438 | +0.60(+1.87%) |
Jul 08, 2021 | 32.02 | 32.18 | 31.91 | 32.11 | 3,657,349 | -0.44(-1.35%) |
Jul 07, 2021 | 32.54 | 32.57 | 32.37 | 32.55 | 3,892,418 | +0.32(+0.99%) |
Jul 06, 2021 | 32.47 | 32.48 | 32.11 | 32.23 | 2,764,058 | -0.37(-1.12%) |
Jul 02, 2021 | 32.50 | 32.61 | 32.40 | 32.59 | 1,545,968 | +0.11(+0.35%) |