Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.01 | 35.28 | 34.08 | 34.15 | 3,668,778 | -0.74(-2.11%) |
Sep 29, 2021 | 35.09 | 35.09 | 34.45 | 34.89 | 2,809,414 | -0.07(-0.19%) |
Sep 28, 2021 | 35.14 | 35.59 | 34.78 | 34.95 | 4,834,197 | -0.27(-0.76%) |
Sep 27, 2021 | 34.70 | 35.86 | 34.70 | 35.22 | 5,587,842 | +0.94(+2.73%) |
Sep 24, 2021 | 33.32 | 34.74 | 33.23 | 34.28 | 4,883,804 | +0.85(+2.55%) |
Sep 23, 2021 | 32.26 | 33.50 | 32.18 | 33.43 | 5,157,000 | +1.71(+5.39%) |
Sep 22, 2021 | 31.11 | 32.05 | 30.97 | 31.72 | 3,914,577 | +0.73(+2.34%) |
Sep 21, 2021 | 31.23 | 31.38 | 30.45 | 31.00 | 2,931,234 | +0.25(+0.81%) |
Sep 20, 2021 | 30.65 | 31.05 | 30.08 | 30.75 | 4,558,602 | -1.39(-4.31%) |
Sep 17, 2021 | 32.04 | 32.30 | 31.23 | 32.13 | 5,299,572 | -0.13(-0.41%) |
Sep 16, 2021 | 32.10 | 32.65 | 31.70 | 32.27 | 3,077,850 | +0.11(+0.33%) |
Sep 15, 2021 | 30.97 | 32.22 | 30.85 | 32.16 | 3,718,339 | +1.53(+4.99%) |
Sep 14, 2021 | 31.07 | 31.42 | 30.43 | 30.63 | 3,738,471 | -0.09(-0.28%) |
Sep 13, 2021 | 30.93 | 31.00 | 30.27 | 30.72 | 3,067,955 | +0.33(+1.10%) |
Sep 10, 2021 | 30.50 | 30.90 | 30.26 | 30.38 | 2,965,607 | +0.20(+0.67%) |
Sep 09, 2021 | 29.49 | 30.46 | 29.24 | 30.18 | 1,987,180 | +0.42(+1.41%) |
Sep 08, 2021 | 30.70 | 30.83 | 29.50 | 29.76 | 2,291,298 | -0.98(-3.17%) |
Sep 07, 2021 | 30.45 | 31.19 | 30.25 | 30.74 | 3,476,959 | +0.00(+0.00%) |
Sep 03, 2021 | 31.09 | 31.44 | 30.59 | 30.74 | 3,042,373 | -0.27(-0.86%) |
Sep 02, 2021 | 29.88 | 31.11 | 29.78 | 31.01 | 4,351,969 | +0.59(+1.95%) |
Sep 01, 2021 | 30.62 | 30.62 | 29.77 | 30.41 | 2,891,405 | -0.28(-0.92%) |
Aug 31, 2021 | 30.82 | 30.89 | 30.41 | 30.69 | 4,209,088 | -0.11(-0.37%) |
Aug 30, 2021 | 31.30 | 31.36 | 30.65 | 30.81 | 1,937,154 | -0.33(-1.07%) |
Aug 27, 2021 | 30.53 | 31.35 | 30.53 | 31.14 | 2,570,209 | +0.86(+2.83%) |
Aug 26, 2021 | 30.80 | 30.86 | 30.17 | 30.28 | 2,395,577 | -0.56(-1.82%) |
Aug 25, 2021 | 30.62 | 31.13 | 30.23 | 30.85 | 2,136,349 | +0.05(+0.15%) |
Aug 24, 2021 | 30.45 | 31.10 | 30.36 | 30.80 | 3,173,103 | +0.98(+3.29%) |
Aug 23, 2021 | 29.75 | 30.20 | 29.62 | 29.82 | 3,640,377 | +0.52(+1.76%) |
Aug 20, 2021 | 28.57 | 29.32 | 28.48 | 29.30 | 5,235,091 | +1.10(+3.89%) |
Aug 19, 2021 | 28.69 | 29.00 | 27.79 | 28.20 | 6,417,232 | -1.28(-4.34%) |
Aug 18, 2021 | 29.65 | 30.27 | 29.42 | 29.48 | 2,825,898 | -0.28(-0.93%) |
Aug 17, 2021 | 30.68 | 31.07 | 29.31 | 29.76 | 4,791,851 | -1.21(-3.91%) |
Aug 16, 2021 | 31.54 | 32.01 | 30.58 | 30.97 | 3,481,542 | -1.04(-3.25%) |
Aug 13, 2021 | 32.33 | 32.43 | 31.90 | 32.01 | 3,213,411 | -0.33(-1.03%) |
Aug 12, 2021 | 32.43 | 32.61 | 31.55 | 32.34 | 4,129,377 | -0.21(-0.64%) |
Aug 11, 2021 | 32.42 | 32.86 | 31.87 | 32.55 | 4,011,567 | +0.46(+1.43%) |
Aug 10, 2021 | 31.18 | 32.45 | 31.18 | 32.10 | 5,725,006 | +1.04(+3.35%) |
Aug 09, 2021 | 30.02 | 31.08 | 29.86 | 31.06 | 5,175,350 | +1.02(+3.40%) |
Aug 06, 2021 | 29.77 | 30.13 | 29.60 | 30.04 | 2,650,148 | +0.75(+2.57%) |
Aug 05, 2021 | 29.43 | 29.86 | 29.20 | 29.28 | 3,012,397 | +0.09(+0.29%) |
Aug 04, 2021 | 30.08 | 30.40 | 28.96 | 29.20 | 6,098,792 | -0.70(-2.33%) |
Aug 03, 2021 | 28.85 | 30.00 | 28.25 | 29.89 | 6,267,438 | +1.35(+4.75%) |
Aug 02, 2021 | 29.96 | 30.32 | 28.54 | 28.54 | 5,056,122 | -1.25(-4.19%) |
Jul 30, 2021 | 29.76 | 30.64 | 29.68 | 29.79 | 6,373,321 | +0.10(+0.32%) |
Jul 29, 2021 | 29.68 | 30.00 | 29.31 | 29.69 | 3,330,375 | +0.61(+2.10%) |
Jul 28, 2021 | 28.87 | 29.35 | 28.33 | 29.08 | 2,860,991 | +0.52(+1.80%) |
Jul 27, 2021 | 28.64 | 28.98 | 28.05 | 28.57 | 2,537,923 | -0.40(-1.38%) |
Jul 26, 2021 | 28.62 | 29.02 | 28.30 | 28.97 | 2,854,467 | +0.50(+1.74%) |
Jul 23, 2021 | 28.81 | 28.90 | 28.16 | 28.47 | 2,368,378 | -0.29(-0.99%) |
Jul 22, 2021 | 29.02 | 29.07 | 28.41 | 28.76 | 2,215,772 | -0.29(-0.99%) |
Jul 21, 2021 | 28.66 | 29.27 | 28.66 | 29.04 | 3,515,824 | +0.72(+2.53%) |
Jul 20, 2021 | 27.57 | 28.56 | 27.40 | 28.33 | 3,900,294 | +0.87(+3.16%) |
Jul 19, 2021 | 27.22 | 27.62 | 26.96 | 27.46 | 5,101,088 | -0.76(-2.70%) |
Jul 16, 2021 | 29.42 | 29.51 | 27.89 | 28.22 | 5,533,453 | -0.90(-3.08%) |
Jul 15, 2021 | 29.46 | 29.95 | 28.87 | 29.12 | 2,995,866 | -0.52(-1.77%) |
Jul 14, 2021 | 30.10 | 30.84 | 29.57 | 29.65 | 2,977,333 | -0.20(-0.67%) |
Jul 13, 2021 | 30.51 | 30.67 | 29.69 | 29.85 | 2,955,345 | -0.54(-1.79%) |
Jul 12, 2021 | 29.85 | 30.65 | 29.52 | 30.39 | 3,267,296 | +0.07(+0.22%) |
Jul 09, 2021 | 29.85 | 30.57 | 29.67 | 30.32 | 4,061,149 | +0.99(+3.38%) |
Jul 08, 2021 | 28.50 | 29.64 | 28.27 | 29.33 | 4,581,793 | +0.18(+0.62%) |
Jul 07, 2021 | 28.86 | 29.40 | 28.41 | 29.15 | 4,331,120 | +0.26(+0.89%) |
Jul 06, 2021 | 29.89 | 29.89 | 28.58 | 28.89 | 5,896,810 | -1.10(-3.66%) |
Jul 02, 2021 | 30.32 | 30.40 | 29.64 | 29.99 | 2,917,189 | -0.33(-1.10%) |