Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.77 | 33.80 | 33.05 | 33.06 | 5,285,977 | -0.64(-1.89%) |
Sep 29, 2021 | 32.81 | 33.94 | 32.74 | 33.70 | 7,113,430 | +0.82(+2.48%) |
Sep 28, 2021 | 33.04 | 33.33 | 32.50 | 32.89 | 8,084,512 | -0.20(-0.60%) |
Sep 27, 2021 | 32.79 | 33.38 | 32.71 | 33.08 | 5,422,424 | +0.40(+1.24%) |
Sep 24, 2021 | 32.64 | 32.93 | 32.58 | 32.68 | 3,779,350 | +0.07(+0.22%) |
Sep 23, 2021 | 32.51 | 32.90 | 32.48 | 32.61 | 4,507,159 | +0.16(+0.50%) |
Sep 22, 2021 | 32.67 | 32.87 | 32.27 | 32.45 | 4,429,682 | +0.17(+0.53%) |
Sep 21, 2021 | 32.48 | 32.83 | 32.17 | 32.27 | 4,320,966 | -0.24(-0.75%) |
Sep 20, 2021 | 32.66 | 32.89 | 32.12 | 32.52 | 7,365,711 | -0.31(-0.93%) |
Sep 17, 2021 | 32.74 | 33.05 | 32.49 | 32.82 | 13,123,685 | +0.00(+0.00%) |
Sep 16, 2021 | 32.54 | 32.95 | 32.36 | 32.82 | 4,568,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.43 | 32.66 | 32.27 | 32.53 | 6,881,597 | +0.00(+0.00%) |
Sep 14, 2021 | 33.00 | 33.09 | 32.36 | 32.53 | 4,867,944 | -0.38(-1.15%) |
Sep 13, 2021 | 32.84 | 33.35 | 32.82 | 32.90 | 5,318,682 | +0.28(+0.85%) |
Sep 10, 2021 | 32.77 | 32.86 | 32.48 | 32.62 | 4,539,155 | -0.21(-0.63%) |
Sep 09, 2021 | 33.15 | 33.27 | 32.68 | 32.83 | 8,512,697 | -0.45(-1.35%) |
Sep 08, 2021 | 32.06 | 33.59 | 31.98 | 33.28 | 13,090,431 | +1.25(+3.90%) |
Sep 07, 2021 | 32.06 | 32.12 | 31.77 | 32.03 | 5,968,101 | -0.14(-0.45%) |
Sep 03, 2021 | 32.39 | 32.50 | 32.10 | 32.18 | 6,182,361 | -0.22(-0.67%) |
Sep 02, 2021 | 32.50 | 32.67 | 32.20 | 32.39 | 7,157,878 | -0.03(-0.08%) |
Sep 01, 2021 | 32.44 | 32.69 | 32.27 | 32.42 | 5,209,291 | +0.10(+0.31%) |
Aug 31, 2021 | 32.13 | 32.44 | 31.92 | 32.32 | 7,664,765 | +0.24(+0.76%) |
Aug 30, 2021 | 32.23 | 32.35 | 32.05 | 32.08 | 5,199,010 | -0.23(-0.71%) |
Aug 27, 2021 | 32.00 | 32.39 | 31.80 | 32.31 | 4,123,108 | +0.28(+0.86%) |
Aug 26, 2021 | 32.64 | 32.70 | 31.99 | 32.03 | 5,037,078 | -0.60(-1.85%) |
Aug 25, 2021 | 32.52 | 32.65 | 32.21 | 32.64 | 4,863,231 | +0.18(+0.55%) |
Aug 24, 2021 | 32.60 | 32.63 | 32.30 | 32.46 | 3,658,920 | -0.08(-0.25%) |
Aug 23, 2021 | 32.58 | 32.74 | 32.38 | 32.54 | 3,769,856 | +0.04(+0.11%) |
Aug 20, 2021 | 32.59 | 32.68 | 32.20 | 32.50 | 4,153,307 | -0.20(-0.62%) |
Aug 19, 2021 | 32.65 | 32.87 | 32.54 | 32.71 | 5,392,888 | -0.11(-0.32%) |
Aug 18, 2021 | 33.61 | 33.64 | 32.80 | 32.81 | 5,389,210 | -0.85(-2.53%) |
Aug 17, 2021 | 33.74 | 33.74 | 33.31 | 33.67 | 5,129,905 | -0.09(-0.26%) |
Aug 16, 2021 | 33.62 | 33.98 | 33.47 | 33.76 | 5,101,107 | +0.12(+0.37%) |
Aug 13, 2021 | 33.28 | 33.77 | 33.19 | 33.63 | 4,004,353 | +0.45(+1.37%) |
Aug 12, 2021 | 33.60 | 33.65 | 33.18 | 33.18 | 3,596,653 | -0.36(-1.09%) |
Aug 11, 2021 | 33.44 | 33.82 | 33.29 | 33.54 | 4,779,172 | +0.27(+0.80%) |
Aug 10, 2021 | 33.15 | 33.39 | 32.83 | 33.28 | 6,284,852 | +0.14(+0.43%) |
Aug 09, 2021 | 33.21 | 33.36 | 32.81 | 33.13 | 6,288,998 | +0.10(+0.30%) |
Aug 06, 2021 | 33.06 | 33.29 | 32.86 | 33.04 | 9,728,326 | +0.24(+0.73%) |
Aug 05, 2021 | 32.90 | 33.12 | 32.33 | 32.80 | 10,764,104 | -0.01(-0.03%) |
Aug 04, 2021 | 34.06 | 34.06 | 32.58 | 32.81 | 12,394,443 | -1.78(-5.14%) |
Aug 03, 2021 | 34.28 | 34.74 | 34.11 | 34.58 | 5,371,560 | +0.32(+0.93%) |
Aug 02, 2021 | 34.28 | 34.44 | 34.08 | 34.26 | 4,737,754 | +0.10(+0.29%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.08 | 34.16 | 5,471,354 | -0.45(-1.31%) |
Jul 29, 2021 | 34.78 | 34.80 | 34.45 | 34.62 | 3,608,026 | +0.05(+0.15%) |
Jul 28, 2021 | 34.77 | 34.83 | 34.34 | 34.56 | 3,897,356 | -0.31(-0.89%) |
Jul 27, 2021 | 35.07 | 35.08 | 34.68 | 34.87 | 4,014,757 | -0.22(-0.63%) |
Jul 26, 2021 | 34.83 | 35.27 | 34.72 | 35.10 | 4,100,736 | +0.27(+0.76%) |
Jul 23, 2021 | 34.52 | 34.96 | 34.39 | 34.83 | 5,658,964 | +0.37(+1.08%) |
Jul 22, 2021 | 34.87 | 34.87 | 34.36 | 34.46 | 3,822,935 | -0.51(-1.45%) |
Jul 21, 2021 | 35.15 | 35.25 | 34.93 | 34.96 | 3,406,660 | -0.03(-0.08%) |
Jul 20, 2021 | 35.06 | 35.44 | 34.89 | 34.99 | 4,826,018 | +0.05(+0.15%) |
Jul 19, 2021 | 34.81 | 35.25 | 34.43 | 34.94 | 4,803,991 | +0.04(+0.10%) |
Jul 16, 2021 | 35.06 | 35.14 | 34.87 | 34.90 | 4,599,606 | -0.12(-0.33%) |
Jul 15, 2021 | 34.52 | 35.13 | 34.50 | 35.02 | 5,983,983 | +0.39(+1.13%) |
Jul 14, 2021 | 34.76 | 34.86 | 34.27 | 34.63 | 5,959,812 | -0.15(-0.43%) |
Jul 13, 2021 | 35.15 | 35.34 | 34.63 | 34.78 | 5,868,992 | -0.56(-1.58%) |
Jul 12, 2021 | 35.37 | 35.41 | 35.09 | 35.34 | 5,965,880 | -0.14(-0.40%) |
Jul 09, 2021 | 35.24 | 35.53 | 35.19 | 35.48 | 4,906,855 | +0.31(+0.88%) |
Jul 08, 2021 | 35.09 | 35.55 | 34.96 | 35.17 | 4,845,829 | -0.22(-0.63%) |
Jul 07, 2021 | 35.13 | 35.56 | 35.10 | 35.39 | 5,601,432 | +0.18(+0.50%) |
Jul 06, 2021 | 36.05 | 36.05 | 34.83 | 35.21 | 7,174,099 | -0.65(-1.81%) |
Jul 02, 2021 | 35.96 | 36.06 | 35.72 | 35.86 | 3,038,543 | -0.10(-0.27%) |