Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.05 | 34.30 | 33.15 | 33.85 | 1,901,780 | -0.21(-0.62%) |
Sep 29, 2021 | 35.35 | 35.35 | 33.97 | 34.06 | 2,425,591 | -0.88(-2.52%) |
Sep 28, 2021 | 35.85 | 35.94 | 34.86 | 34.94 | 1,654,814 | -1.26(-3.48%) |
Sep 27, 2021 | 36.69 | 37.60 | 36.12 | 36.20 | 1,940,440 | -0.39(-1.07%) |
Sep 24, 2021 | 35.10 | 37.17 | 35.00 | 36.59 | 3,592,709 | +1.23(+3.48%) |
Sep 23, 2021 | 33.90 | 35.59 | 33.71 | 35.36 | 2,859,134 | +1.88(+5.62%) |
Sep 22, 2021 | 32.72 | 33.88 | 32.54 | 33.48 | 3,865,452 | +1.07(+3.30%) |
Sep 21, 2021 | 33.06 | 33.20 | 31.91 | 32.41 | 2,938,138 | -0.65(-1.97%) |
Sep 20, 2021 | 34.40 | 34.66 | 32.50 | 33.06 | 7,319,026 | -2.73(-7.63%) |
Sep 17, 2021 | 35.86 | 36.57 | 35.39 | 35.79 | 2,526,855 | +0.06(+0.17%) |
Sep 16, 2021 | 35.89 | 36.29 | 35.60 | 35.73 | 947,112 | -0.10(-0.28%) |
Sep 15, 2021 | 35.55 | 35.95 | 35.02 | 35.83 | 1,657,852 | +0.37(+1.04%) |
Sep 14, 2021 | 36.13 | 36.42 | 35.27 | 35.46 | 1,693,654 | -0.86(-2.37%) |
Sep 13, 2021 | 35.00 | 36.74 | 34.94 | 36.32 | 2,420,243 | +1.74(+5.03%) |
Sep 10, 2021 | 34.86 | 35.14 | 34.44 | 34.58 | 1,591,682 | -0.18(-0.52%) |
Sep 09, 2021 | 34.58 | 35.48 | 34.25 | 34.76 | 1,701,261 | +0.43(+1.25%) |
Sep 08, 2021 | 34.29 | 35.66 | 33.93 | 34.33 | 1,834,405 | -0.39(-1.12%) |
Sep 07, 2021 | 34.06 | 34.98 | 34.06 | 34.72 | 1,744,216 | +0.78(+2.30%) |
Sep 03, 2021 | 34.16 | 34.55 | 33.68 | 33.94 | 1,439,929 | -0.60(-1.74%) |
Sep 02, 2021 | 34.81 | 35.99 | 34.51 | 34.54 | 1,891,696 | -0.03(-0.09%) |
Sep 01, 2021 | 35.04 | 35.45 | 34.48 | 34.57 | 1,479,568 | -0.43(-1.23%) |
Aug 31, 2021 | 34.76 | 35.58 | 34.64 | 35.00 | 2,877,613 | +0.54(+1.57%) |
Aug 30, 2021 | 36.15 | 36.37 | 34.41 | 34.46 | 2,023,003 | -1.70(-4.70%) |
Aug 27, 2021 | 35.59 | 36.51 | 35.52 | 36.16 | 1,214,181 | +0.55(+1.54%) |
Aug 26, 2021 | 35.73 | 36.36 | 35.31 | 35.61 | 2,104,171 | -0.40(-1.11%) |
Aug 25, 2021 | 35.16 | 36.40 | 34.74 | 36.01 | 2,054,765 | +1.02(+2.92%) |
Aug 24, 2021 | 34.15 | 35.16 | 34.14 | 34.99 | 1,923,167 | +1.26(+3.74%) |
Aug 23, 2021 | 32.85 | 33.87 | 32.85 | 33.73 | 1,278,728 | +1.07(+3.28%) |
Aug 20, 2021 | 32.47 | 32.77 | 32.19 | 32.66 | 1,191,155 | +0.05(+0.15%) |
Aug 19, 2021 | 33.24 | 33.49 | 32.06 | 32.61 | 1,331,919 | -0.94(-2.80%) |
Aug 18, 2021 | 33.14 | 34.25 | 32.67 | 33.55 | 2,134,905 | +0.45(+1.36%) |
Aug 17, 2021 | 33.25 | 33.25 | 32.27 | 33.10 | 3,113,774 | -0.45(-1.34%) |
Aug 16, 2021 | 34.57 | 34.57 | 33.37 | 33.55 | 2,516,191 | -1.40(-4.01%) |
Aug 13, 2021 | 35.44 | 35.51 | 34.54 | 34.95 | 1,142,175 | -0.55(-1.55%) |
Aug 12, 2021 | 36.37 | 36.59 | 35.13 | 35.50 | 1,196,777 | -1.11(-3.03%) |
Aug 11, 2021 | 35.74 | 36.69 | 35.07 | 36.61 | 2,215,541 | +0.76(+2.12%) |
Aug 10, 2021 | 35.85 | 36.19 | 34.67 | 35.85 | 3,210,967 | -0.17(-0.47%) |
Aug 09, 2021 | 37.03 | 37.08 | 35.62 | 36.02 | 2,614,091 | -1.22(-3.28%) |
Aug 06, 2021 | 38.51 | 38.83 | 36.95 | 37.24 | 1,853,170 | -0.71(-1.87%) |
Aug 05, 2021 | 36.45 | 38.51 | 36.40 | 37.95 | 3,351,699 | +1.90(+5.27%) |
Aug 04, 2021 | 36.56 | 37.42 | 35.81 | 36.05 | 1,563,082 | -1.01(-2.73%) |
Aug 03, 2021 | 38.35 | 38.47 | 36.26 | 37.06 | 1,890,884 | -1.22(-3.19%) |
Aug 02, 2021 | 38.00 | 39.41 | 37.75 | 38.28 | 2,542,397 | +0.33(+0.87%) |
Jul 30, 2021 | 38.02 | 39.07 | 37.65 | 37.95 | 1,582,048 | -0.34(-0.89%) |
Jul 29, 2021 | 38.25 | 38.71 | 37.58 | 38.29 | 1,135,152 | +0.06(+0.16%) |
Jul 28, 2021 | 38.77 | 39.27 | 37.93 | 38.23 | 2,146,295 | +0.23(+0.61%) |
Jul 27, 2021 | 38.13 | 38.74 | 37.27 | 38.00 | 2,750,637 | -0.65(-1.68%) |
Jul 26, 2021 | 37.05 | 38.88 | 37.02 | 38.65 | 3,411,238 | +2.39(+6.59%) |
Jul 23, 2021 | 36.27 | 36.46 | 35.40 | 36.26 | 1,980,447 | +0.20(+0.55%) |
Jul 22, 2021 | 36.48 | 36.48 | 35.36 | 36.06 | 1,423,166 | -0.58(-1.58%) |
Jul 21, 2021 | 35.82 | 37.22 | 35.82 | 36.64 | 1,959,609 | +1.08(+3.04%) |
Jul 20, 2021 | 34.22 | 36.10 | 33.23 | 35.56 | 3,230,440 | +1.29(+3.76%) |
Jul 19, 2021 | 34.30 | 35.49 | 34.05 | 34.27 | 3,884,510 | -1.01(-2.86%) |
Jul 16, 2021 | 36.73 | 36.85 | 35.03 | 35.28 | 1,745,782 | -0.95(-2.62%) |
Jul 15, 2021 | 36.01 | 36.49 | 35.37 | 36.23 | 2,363,007 | +0.24(+0.67%) |
Jul 14, 2021 | 36.82 | 37.35 | 35.94 | 35.99 | 2,765,705 | -0.71(-1.93%) |
Jul 13, 2021 | 38.01 | 38.15 | 36.64 | 36.70 | 2,250,771 | -1.11(-2.94%) |
Jul 12, 2021 | 38.56 | 38.88 | 37.45 | 37.81 | 2,345,402 | -1.08(-2.78%) |
Jul 09, 2021 | 38.59 | 39.39 | 38.49 | 38.89 | 1,270,656 | +0.89(+2.34%) |
Jul 08, 2021 | 37.44 | 38.48 | 37.30 | 38.00 | 2,344,607 | -0.54(-1.40%) |
Jul 07, 2021 | 39.47 | 39.80 | 38.15 | 38.54 | 1,870,085 | -0.87(-2.21%) |
Jul 06, 2021 | 40.00 | 40.21 | 38.78 | 39.41 | 1,655,427 | -0.87(-2.16%) |
Jul 02, 2021 | 40.60 | 40.68 | 39.98 | 40.28 | 1,373,704 | -0.29(-0.71%) |