Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.06 | 35.11 | 33.44 | 33.88 | 7,342,663 | -1.58(-4.46%) |
Sep 29, 2021 | 36.55 | 36.57 | 35.30 | 35.46 | 2,678,693 | -0.74(-2.05%) |
Sep 28, 2021 | 36.57 | 37.05 | 36.10 | 36.20 | 2,091,769 | -0.49(-1.35%) |
Sep 27, 2021 | 36.16 | 37.19 | 36.16 | 36.69 | 2,356,429 | +0.59(+1.62%) |
Sep 24, 2021 | 36.23 | 36.46 | 35.11 | 36.11 | 2,862,758 | -0.81(-2.21%) |
Sep 23, 2021 | 36.41 | 37.51 | 36.40 | 36.92 | 3,605,125 | +1.25(+3.51%) |
Sep 22, 2021 | 35.44 | 36.11 | 35.21 | 35.67 | 2,309,612 | +0.48(+1.38%) |
Sep 21, 2021 | 35.23 | 35.71 | 34.87 | 35.18 | 3,607,197 | +0.40(+1.16%) |
Sep 20, 2021 | 35.81 | 36.27 | 34.24 | 34.78 | 4,886,456 | -2.19(-5.92%) |
Sep 17, 2021 | 37.21 | 37.88 | 36.78 | 36.97 | 3,733,851 | -0.28(-0.76%) |
Sep 16, 2021 | 36.67 | 37.97 | 36.63 | 37.25 | 3,323,906 | +0.70(+1.93%) |
Sep 15, 2021 | 36.31 | 36.58 | 35.93 | 36.55 | 3,331,800 | -0.10(-0.27%) |
Sep 14, 2021 | 37.14 | 37.14 | 36.20 | 36.65 | 3,098,609 | -0.24(-0.64%) |
Sep 13, 2021 | 37.40 | 37.49 | 36.78 | 36.89 | 2,704,091 | -0.15(-0.40%) |
Sep 10, 2021 | 37.32 | 37.81 | 37.00 | 37.03 | 2,435,275 | -0.05(-0.12%) |
Sep 09, 2021 | 36.36 | 37.50 | 36.27 | 37.08 | 2,501,161 | +1.04(+2.89%) |
Sep 08, 2021 | 37.03 | 37.03 | 35.90 | 36.03 | 3,886,508 | -1.25(-3.36%) |
Sep 07, 2021 | 37.35 | 37.62 | 36.97 | 37.29 | 4,742,843 | +0.16(+0.44%) |
Sep 03, 2021 | 36.88 | 37.33 | 36.53 | 37.12 | 2,396,847 | +0.18(+0.50%) |
Sep 02, 2021 | 36.90 | 37.56 | 36.60 | 36.94 | 3,501,751 | +0.07(+0.20%) |
Sep 01, 2021 | 37.30 | 37.53 | 36.73 | 36.87 | 3,166,287 | +0.20(+0.55%) |
Aug 31, 2021 | 37.50 | 37.78 | 36.35 | 36.67 | 4,300,319 | -0.85(-2.25%) |
Aug 30, 2021 | 38.83 | 38.93 | 37.48 | 37.51 | 3,271,923 | -1.27(-3.28%) |
Aug 27, 2021 | 38.14 | 39.10 | 38.07 | 38.79 | 3,458,419 | +0.73(+1.91%) |
Aug 26, 2021 | 38.96 | 39.00 | 37.66 | 38.06 | 4,008,008 | -1.19(-3.04%) |
Aug 25, 2021 | 38.94 | 39.61 | 38.84 | 39.25 | 3,624,366 | -0.14(-0.35%) |
Aug 24, 2021 | 38.79 | 39.94 | 38.75 | 39.39 | 7,926,662 | +0.91(+2.36%) |
Aug 23, 2021 | 37.27 | 38.56 | 37.18 | 38.48 | 6,009,451 | +1.57(+4.26%) |
Aug 20, 2021 | 36.74 | 36.98 | 35.54 | 36.90 | 9,704,822 | +0.37(+1.02%) |
Aug 19, 2021 | 36.79 | 37.70 | 36.07 | 36.53 | 9,349,309 | -1.17(-3.11%) |
Aug 18, 2021 | 37.88 | 38.93 | 37.52 | 37.70 | 5,054,908 | -0.52(-1.36%) |
Aug 17, 2021 | 39.39 | 39.52 | 37.75 | 38.22 | 3,687,147 | -1.63(-4.08%) |
Aug 16, 2021 | 40.26 | 40.26 | 39.39 | 39.85 | 2,862,056 | -0.37(-0.93%) |
Aug 13, 2021 | 40.62 | 40.68 | 39.97 | 40.22 | 2,464,743 | -0.43(-1.05%) |
Aug 12, 2021 | 40.22 | 40.95 | 40.12 | 40.65 | 3,064,609 | +0.55(+1.38%) |
Aug 11, 2021 | 39.88 | 40.18 | 39.45 | 40.10 | 2,344,493 | +0.23(+0.57%) |
Aug 10, 2021 | 39.30 | 40.71 | 39.25 | 39.87 | 2,483,461 | +0.60(+1.53%) |
Aug 09, 2021 | 39.57 | 39.78 | 39.10 | 39.27 | 1,723,868 | -0.75(-1.89%) |
Aug 06, 2021 | 39.76 | 40.25 | 39.53 | 40.02 | 2,646,195 | +0.50(+1.27%) |
Aug 05, 2021 | 38.89 | 39.72 | 38.89 | 39.52 | 2,461,321 | +0.65(+1.68%) |
Aug 04, 2021 | 39.24 | 39.93 | 38.81 | 38.87 | 2,975,818 | -0.63(-1.59%) |
Aug 03, 2021 | 38.89 | 39.72 | 37.92 | 39.50 | 2,928,946 | +1.00(+2.60%) |
Aug 02, 2021 | 38.81 | 39.80 | 38.46 | 38.50 | 3,575,167 | +0.03(+0.07%) |
Jul 30, 2021 | 38.22 | 39.69 | 38.00 | 38.47 | 4,996,202 | +0.95(+2.52%) |
Jul 29, 2021 | 37.15 | 37.90 | 37.10 | 37.52 | 2,265,001 | +0.72(+1.95%) |
Jul 28, 2021 | 37.68 | 37.86 | 36.05 | 36.80 | 2,549,013 | -0.50(-1.34%) |
Jul 27, 2021 | 37.00 | 37.37 | 36.59 | 37.30 | 2,399,516 | -0.21(-0.56%) |
Jul 26, 2021 | 36.72 | 37.54 | 36.71 | 37.51 | 2,050,284 | +1.05(+2.89%) |
Jul 23, 2021 | 36.66 | 37.11 | 36.22 | 36.46 | 1,624,880 | +0.15(+0.43%) |
Jul 22, 2021 | 36.98 | 36.98 | 36.09 | 36.30 | 2,767,311 | -0.80(-2.16%) |
Jul 21, 2021 | 36.53 | 37.60 | 36.53 | 37.10 | 2,859,912 | +1.26(+3.53%) |
Jul 20, 2021 | 34.40 | 36.17 | 34.25 | 35.84 | 3,329,498 | +1.45(+4.23%) |
Jul 19, 2021 | 34.26 | 35.18 | 33.93 | 34.39 | 5,044,593 | -1.14(-3.20%) |
Jul 16, 2021 | 37.16 | 37.21 | 35.43 | 35.52 | 3,410,245 | -1.41(-3.82%) |
Jul 15, 2021 | 37.32 | 37.60 | 36.46 | 36.93 | 2,424,224 | -0.75(-2.00%) |
Jul 14, 2021 | 37.90 | 38.50 | 37.60 | 37.69 | 2,099,962 | -0.10(-0.26%) |
Jul 13, 2021 | 38.62 | 38.95 | 37.33 | 37.79 | 2,705,702 | -0.89(-2.30%) |
Jul 12, 2021 | 37.73 | 38.81 | 37.42 | 38.68 | 3,333,496 | +0.57(+1.50%) |
Jul 09, 2021 | 37.45 | 38.20 | 37.37 | 38.10 | 2,602,783 | +1.38(+3.76%) |
Jul 08, 2021 | 36.38 | 36.98 | 35.72 | 36.72 | 3,479,972 | -0.47(-1.27%) |
Jul 07, 2021 | 37.80 | 38.22 | 36.60 | 37.20 | 4,214,354 | -0.74(-1.94%) |
Jul 06, 2021 | 38.70 | 38.89 | 37.48 | 37.93 | 3,724,989 | -0.86(-2.23%) |
Jul 02, 2021 | 38.82 | 38.95 | 37.96 | 38.80 | 4,038,486 | +0.15(+0.40%) |