Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.63 | 35.65 | 34.66 | 34.68 | 5,449,948 | -0.67(-1.91%) |
Sep 29, 2021 | 35.46 | 35.68 | 35.29 | 35.35 | 4,323,628 | +0.07(+0.20%) |
Sep 28, 2021 | 36.36 | 36.42 | 35.21 | 35.28 | 3,542,924 | -1.39(-3.80%) |
Sep 27, 2021 | 36.67 | 37.04 | 36.42 | 36.68 | 3,402,292 | -0.27(-0.74%) |
Sep 24, 2021 | 36.20 | 37.01 | 36.20 | 36.95 | 3,098,004 | +0.49(+1.34%) |
Sep 23, 2021 | 36.08 | 36.82 | 36.07 | 36.46 | 2,955,120 | +0.38(+1.04%) |
Sep 22, 2021 | 35.50 | 36.26 | 35.45 | 36.09 | 3,576,012 | +0.83(+2.35%) |
Sep 21, 2021 | 35.50 | 35.77 | 35.18 | 35.26 | 3,391,928 | -0.03(-0.09%) |
Sep 20, 2021 | 35.40 | 35.52 | 34.77 | 35.29 | 4,954,372 | -0.70(-1.95%) |
Sep 17, 2021 | 37.84 | 38.00 | 35.72 | 35.99 | 10,793,712 | -2.08(-5.46%) |
Sep 16, 2021 | 37.28 | 38.19 | 37.28 | 38.07 | 6,229,292 | +0.83(+2.24%) |
Sep 15, 2021 | 36.16 | 37.34 | 36.04 | 37.23 | 8,617,896 | +1.09(+3.01%) |
Sep 14, 2021 | 35.91 | 36.20 | 35.76 | 36.15 | 3,530,524 | +0.44(+1.23%) |
Sep 13, 2021 | 36.20 | 36.30 | 35.59 | 35.71 | 2,477,624 | -0.10(-0.27%) |
Sep 10, 2021 | 35.79 | 36.25 | 35.53 | 35.81 | 5,318,692 | +0.28(+0.80%) |
Sep 09, 2021 | 35.12 | 35.98 | 34.30 | 35.52 | 6,456,564 | -0.64(-1.78%) |
Sep 08, 2021 | 35.83 | 36.20 | 35.52 | 36.17 | 3,221,468 | +0.42(+1.17%) |
Sep 07, 2021 | 36.30 | 36.48 | 35.74 | 35.75 | 3,728,524 | -0.66(-1.81%) |
Sep 03, 2021 | 36.17 | 36.52 | 36.02 | 36.41 | 2,644,068 | +0.14(+0.39%) |
Sep 02, 2021 | 36.34 | 36.45 | 36.01 | 36.27 | 2,665,812 | +0.03(+0.08%) |
Sep 01, 2021 | 36.15 | 36.29 | 35.76 | 36.23 | 3,734,020 | +0.16(+0.43%) |
Aug 31, 2021 | 36.25 | 36.34 | 35.84 | 36.08 | 4,466,244 | -0.03(-0.09%) |
Aug 30, 2021 | 36.09 | 36.61 | 35.92 | 36.11 | 4,483,844 | +0.00(+0.01%) |
Aug 27, 2021 | 35.81 | 36.28 | 35.70 | 36.11 | 2,505,940 | +0.37(+1.03%) |
Aug 26, 2021 | 36.00 | 36.10 | 35.67 | 35.74 | 2,937,860 | -0.24(-0.67%) |
Aug 25, 2021 | 35.27 | 36.08 | 35.19 | 35.98 | 5,171,164 | +0.63(+1.79%) |
Aug 24, 2021 | 34.95 | 35.46 | 34.86 | 35.35 | 2,742,192 | +0.45(+1.29%) |
Aug 23, 2021 | 34.96 | 35.17 | 34.71 | 34.90 | 3,132,068 | -0.09(-0.26%) |
Aug 20, 2021 | 34.55 | 35.17 | 34.29 | 34.99 | 5,519,620 | +0.59(+1.73%) |
Aug 19, 2021 | 34.24 | 34.48 | 34.06 | 34.40 | 4,211,128 | -0.05(-0.13%) |
Aug 18, 2021 | 34.67 | 35.07 | 34.42 | 34.44 | 3,883,568 | -0.31(-0.91%) |
Aug 17, 2021 | 35.08 | 35.13 | 34.54 | 34.76 | 4,156,148 | -0.44(-1.25%) |
Aug 16, 2021 | 35.26 | 35.26 | 34.85 | 35.20 | 3,277,584 | -0.18(-0.50%) |
Aug 13, 2021 | 35.34 | 35.48 | 34.92 | 35.38 | 3,162,032 | +0.03(+0.10%) |
Aug 12, 2021 | 35.72 | 35.76 | 35.22 | 35.34 | 3,396,900 | -0.51(-1.42%) |
Aug 11, 2021 | 35.90 | 36.11 | 35.53 | 35.85 | 2,793,976 | +0.01(+0.04%) |
Aug 10, 2021 | 36.46 | 36.63 | 35.77 | 35.83 | 4,075,708 | -0.67(-1.85%) |
Aug 09, 2021 | 36.44 | 36.60 | 36.27 | 36.51 | 2,161,788 | +0.01(+0.03%) |
Aug 06, 2021 | 37.07 | 37.07 | 36.41 | 36.50 | 3,728,256 | -0.55(-1.50%) |
Aug 05, 2021 | 37.09 | 37.17 | 36.69 | 37.05 | 2,738,848 | -0.03(-0.08%) |
Aug 04, 2021 | 36.88 | 37.27 | 36.78 | 37.08 | 3,264,192 | +0.04(+0.09%) |
Aug 03, 2021 | 36.67 | 37.21 | 36.57 | 37.05 | 2,994,688 | +0.54(+1.47%) |
Aug 02, 2021 | 36.79 | 37.08 | 36.39 | 36.51 | 3,693,904 | -0.24(-0.65%) |
Jul 30, 2021 | 36.56 | 36.80 | 36.28 | 36.75 | 3,470,248 | +0.08(+0.20%) |
Jul 29, 2021 | 36.52 | 36.99 | 36.28 | 36.67 | 2,334,328 | +0.27(+0.76%) |
Jul 28, 2021 | 36.52 | 36.63 | 36.09 | 36.40 | 2,786,040 | -0.12(-0.31%) |
Jul 27, 2021 | 36.50 | 36.69 | 35.98 | 36.52 | 3,161,116 | +0.03(+0.08%) |
Jul 26, 2021 | 36.55 | 36.66 | 36.21 | 36.49 | 3,459,136 | -0.17(-0.47%) |
Jul 23, 2021 | 36.50 | 36.89 | 36.39 | 36.66 | 2,646,784 | +0.28(+0.77%) |
Jul 22, 2021 | 36.50 | 36.50 | 35.86 | 36.38 | 2,742,680 | +0.28(+0.78%) |
Jul 21, 2021 | 35.82 | 36.13 | 35.75 | 36.10 | 2,995,700 | +0.24(+0.66%) |
Jul 20, 2021 | 35.06 | 36.11 | 34.98 | 35.86 | 5,279,168 | +0.93(+2.67%) |
Jul 19, 2021 | 34.74 | 35.13 | 34.66 | 34.93 | 4,342,132 | -0.10(-0.30%) |
Jul 16, 2021 | 34.94 | 35.33 | 34.80 | 35.03 | 3,066,508 | +0.16(+0.47%) |
Jul 15, 2021 | 34.77 | 35.01 | 34.42 | 34.87 | 3,727,968 | -0.01(-0.03%) |
Jul 14, 2021 | 34.75 | 35.12 | 34.75 | 34.88 | 2,614,636 | +0.30(+0.87%) |
Jul 13, 2021 | 34.77 | 34.85 | 34.40 | 34.58 | 2,241,976 | -0.21(-0.60%) |
Jul 12, 2021 | 34.64 | 35.16 | 34.64 | 34.79 | 3,697,424 | +0.16(+0.48%) |
Jul 09, 2021 | 34.05 | 34.68 | 34.04 | 34.62 | 2,827,552 | +0.41(+1.20%) |
Jul 08, 2021 | 34.38 | 34.78 | 34.07 | 34.21 | 5,300,288 | -0.47(-1.36%) |
Jul 07, 2021 | 34.29 | 34.74 | 34.21 | 34.69 | 5,588,132 | +0.54(+1.57%) |
Jul 06, 2021 | 33.92 | 34.16 | 33.52 | 34.15 | 4,730,424 | +0.34(+1.00%) |
Jul 02, 2021 | 33.69 | 33.99 | 33.58 | 33.81 | 3,060,164 | +0.21(+0.61%) |