Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.33 | 35.43 | 35.07 | 35.09 | 2,904,330 | -0.11(-0.31%) |
Sep 29, 2021 | 34.99 | 35.28 | 34.97 | 35.20 | 4,101,649 | +0.26(+0.74%) |
Sep 28, 2021 | 35.09 | 35.09 | 34.80 | 34.94 | 3,725,924 | -0.41(-1.17%) |
Sep 27, 2021 | 35.36 | 35.51 | 35.21 | 35.35 | 3,080,988 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.23 | 35.25 | 4,751,737 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.11 | 36.12 | 4,438,651 | +0.06(+0.15%) |
Sep 22, 2021 | 36.04 | 36.41 | 35.92 | 36.07 | 5,112,378 | +0.18(+0.51%) |
Sep 21, 2021 | 35.81 | 36.07 | 35.77 | 35.88 | 4,843,633 | +0.21(+0.59%) |
Sep 20, 2021 | 35.25 | 35.87 | 35.20 | 35.67 | 5,517,477 | -0.07(-0.21%) |
Sep 17, 2021 | 35.77 | 35.88 | 35.42 | 35.75 | 3,769,211 | -0.17(-0.46%) |
Sep 16, 2021 | 35.90 | 35.97 | 35.62 | 35.91 | 2,056,563 | -0.10(-0.28%) |
Sep 15, 2021 | 36.05 | 36.12 | 35.87 | 36.01 | 3,086,339 | -0.14(-0.38%) |
Sep 14, 2021 | 36.47 | 36.59 | 36.11 | 36.15 | 3,296,304 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.38 | 36.51 | 10,137,576 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.50 | 3,301,858 | -0.03(-0.08%) |
Sep 09, 2021 | 37.11 | 37.11 | 36.52 | 36.53 | 3,561,551 | -0.68(-1.83%) |
Sep 08, 2021 | 37.15 | 37.31 | 37.01 | 37.21 | 3,933,188 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.92 | 37.52 | 37.59 | 3,121,396 | -0.62(-1.61%) |
Sep 03, 2021 | 38.03 | 38.31 | 37.84 | 38.21 | 3,289,591 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.75 | 38.04 | 2,475,471 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.84 | 37.53 | 37.75 | 3,471,172 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.41 | 2,578,909 | -0.16(-0.42%) |
Aug 30, 2021 | 37.49 | 37.62 | 37.43 | 37.56 | 1,306,449 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.81 | 37.48 | 37.48 | 4,983,739 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.74 | 37.53 | 37.60 | 2,112,087 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.81 | 37.62 | 37.75 | 2,802,645 | +0.07(+0.19%) |
Aug 24, 2021 | 37.74 | 37.85 | 37.51 | 37.68 | 3,022,104 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.41 | 38.06 | 38.10 | 5,055,830 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.58 | 38.25 | 38.43 | 2,100,296 | +0.04(+0.10%) |
Aug 19, 2021 | 38.30 | 38.61 | 38.23 | 38.39 | 3,130,959 | +0.16(+0.43%) |
Aug 18, 2021 | 38.45 | 38.71 | 38.20 | 38.23 | 4,500,939 | -0.16(-0.43%) |
Aug 17, 2021 | 38.09 | 38.42 | 38.16 | 38.39 | 3,132,768 | +0.23(+0.59%) |
Aug 16, 2021 | 37.92 | 38.26 | 37.92 | 38.16 | 2,638,658 | +0.10(+0.26%) |
Aug 13, 2021 | 37.71 | 38.07 | 37.67 | 38.06 | 2,351,266 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.48 | 37.25 | 37.42 | 2,216,859 | +0.14(+0.37%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.28 | 3,849,065 | +0.42(+1.13%) |
Aug 10, 2021 | 36.81 | 36.95 | 36.76 | 36.87 | 5,472,816 | +0.06(+0.17%) |
Aug 09, 2021 | 36.90 | 36.98 | 36.69 | 36.80 | 2,598,712 | +0.15(+0.42%) |
Aug 06, 2021 | 36.76 | 36.85 | 36.59 | 36.65 | 3,922,655 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.12 | 36.85 | 37.11 | 4,899,496 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.02 | 36.60 | 36.73 | 4,248,528 | -0.13(-0.34%) |
Aug 03, 2021 | 36.54 | 36.87 | 36.51 | 36.86 | 3,914,180 | +0.36(+0.99%) |
Aug 02, 2021 | 36.21 | 36.56 | 36.01 | 36.50 | 5,459,179 | +0.09(+0.25%) |
Jul 30, 2021 | 36.33 | 36.43 | 36.22 | 36.41 | 4,010,011 | +0.04(+0.10%) |
Jul 29, 2021 | 36.37 | 36.64 | 36.14 | 36.37 | 5,941,296 | +0.54(+1.52%) |
Jul 28, 2021 | 35.46 | 35.93 | 35.31 | 35.82 | 4,935,944 | -0.02(-0.05%) |
Jul 27, 2021 | 35.53 | 35.89 | 35.37 | 35.84 | 4,580,842 | +0.45(+1.28%) |
Jul 26, 2021 | 35.53 | 35.59 | 35.36 | 35.39 | 3,344,484 | -0.44(-1.24%) |
Jul 23, 2021 | 35.82 | 35.91 | 35.71 | 35.83 | 4,141,115 | +0.25(+0.71%) |
Jul 22, 2021 | 35.71 | 35.79 | 35.55 | 35.58 | 6,559,296 | -0.08(-0.23%) |
Jul 21, 2021 | 35.72 | 35.73 | 35.46 | 35.66 | 6,376,621 | +0.21(+0.59%) |
Jul 20, 2021 | 35.33 | 35.67 | 35.25 | 35.45 | 6,960,927 | -0.19(-0.53%) |
Jul 19, 2021 | 35.50 | 35.67 | 35.36 | 35.64 | 5,329,943 | -0.50(-1.38%) |
Jul 16, 2021 | 36.01 | 36.24 | 35.86 | 36.14 | 4,491,698 | +0.21(+0.58%) |
Jul 15, 2021 | 36.25 | 36.29 | 35.88 | 35.93 | 4,448,447 | -0.75(-2.05%) |
Jul 14, 2021 | 36.59 | 36.79 | 36.48 | 36.69 | 3,584,797 | -0.07(-0.20%) |
Jul 13, 2021 | 36.57 | 36.81 | 36.55 | 36.76 | 3,131,825 | +0.15(+0.40%) |
Jul 12, 2021 | 36.51 | 36.85 | 36.49 | 36.61 | 3,150,404 | +0.19(+0.52%) |
Jul 09, 2021 | 36.28 | 36.52 | 36.28 | 36.42 | 3,355,086 | +0.17(+0.48%) |
Jul 08, 2021 | 36.14 | 36.24 | 35.93 | 36.25 | 3,371,289 | -0.24(-0.67%) |
Jul 07, 2021 | 36.33 | 36.57 | 36.24 | 36.50 | 3,335,615 | +0.16(+0.45%) |
Jul 06, 2021 | 36.58 | 36.61 | 36.20 | 36.33 | 2,141,056 | -0.32(-0.87%) |
Jul 02, 2021 | 36.37 | 36.67 | 36.27 | 36.65 | 2,120,987 | +0.22(+0.60%) |