Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.38 | 33.41 | 32.67 | 32.68 | 5,347,675 | -0.63(-1.89%) |
Sep 29, 2021 | 32.43 | 33.54 | 32.36 | 33.31 | 7,196,458 | +0.81(+2.48%) |
Sep 28, 2021 | 32.66 | 32.94 | 32.12 | 32.51 | 8,178,874 | -0.20(-0.60%) |
Sep 27, 2021 | 32.41 | 33.00 | 32.33 | 32.70 | 5,485,714 | +0.40(+1.24%) |
Sep 24, 2021 | 32.27 | 32.55 | 32.20 | 32.30 | 3,823,463 | +0.07(+0.22%) |
Sep 23, 2021 | 32.13 | 32.52 | 32.11 | 32.23 | 4,559,766 | +0.16(+0.50%) |
Sep 22, 2021 | 32.29 | 32.49 | 31.90 | 32.07 | 4,481,385 | +0.17(+0.53%) |
Sep 21, 2021 | 32.11 | 32.45 | 31.80 | 31.90 | 4,371,401 | -0.24(-0.75%) |
Sep 20, 2021 | 32.28 | 32.51 | 31.75 | 32.14 | 7,451,684 | -0.30(-0.93%) |
Sep 17, 2021 | 32.36 | 32.67 | 32.12 | 32.44 | 13,276,864 | +0.00(+0.00%) |
Sep 16, 2021 | 32.17 | 32.57 | 31.98 | 32.44 | 4,621,412 | +0.29(+0.91%) |
Sep 15, 2021 | 32.05 | 32.28 | 31.89 | 32.15 | 6,961,919 | +0.00(+0.00%) |
Sep 14, 2021 | 32.62 | 32.71 | 31.98 | 32.15 | 4,924,763 | -0.37(-1.15%) |
Sep 13, 2021 | 32.46 | 32.97 | 32.44 | 32.52 | 5,380,762 | +0.28(+0.85%) |
Sep 10, 2021 | 32.39 | 32.48 | 32.11 | 32.25 | 4,592,136 | -0.20(-0.63%) |
Sep 09, 2021 | 32.77 | 32.89 | 32.30 | 32.45 | 8,612,057 | -0.44(-1.35%) |
Sep 08, 2021 | 31.69 | 33.21 | 31.61 | 32.90 | 13,243,223 | +1.23(+3.90%) |
Sep 07, 2021 | 31.69 | 31.75 | 31.41 | 31.66 | 6,037,761 | -0.14(-0.45%) |
Sep 03, 2021 | 32.02 | 32.12 | 31.73 | 31.80 | 6,254,522 | -0.21(-0.67%) |
Sep 02, 2021 | 32.12 | 32.30 | 31.83 | 32.02 | 7,241,425 | -0.03(-0.08%) |
Sep 01, 2021 | 32.06 | 32.31 | 31.90 | 32.04 | 5,270,093 | +0.10(+0.31%) |
Aug 31, 2021 | 31.76 | 32.06 | 31.55 | 31.95 | 7,754,228 | +0.24(+0.76%) |
Aug 30, 2021 | 31.86 | 31.98 | 31.68 | 31.71 | 5,259,693 | -0.23(-0.71%) |
Aug 27, 2021 | 31.63 | 32.02 | 31.43 | 31.94 | 4,171,233 | +0.27(+0.86%) |
Aug 26, 2021 | 32.26 | 32.32 | 31.62 | 31.66 | 5,095,870 | -0.60(-1.85%) |
Aug 25, 2021 | 32.15 | 32.28 | 31.83 | 32.26 | 4,919,995 | +0.18(+0.55%) |
Aug 24, 2021 | 32.22 | 32.25 | 31.93 | 32.08 | 3,701,627 | -0.08(-0.25%) |
Aug 23, 2021 | 32.21 | 32.36 | 32.01 | 32.16 | 3,813,857 | +0.04(+0.11%) |
Aug 20, 2021 | 32.22 | 32.30 | 31.83 | 32.13 | 4,201,784 | -0.20(-0.62%) |
Aug 19, 2021 | 32.28 | 32.49 | 32.16 | 32.33 | 5,455,833 | -0.11(-0.32%) |
Aug 18, 2021 | 33.23 | 33.25 | 32.42 | 32.44 | 5,452,113 | -0.84(-2.53%) |
Aug 17, 2021 | 33.35 | 33.35 | 32.93 | 33.28 | 5,189,781 | -0.09(-0.26%) |
Aug 16, 2021 | 33.23 | 33.59 | 33.09 | 33.37 | 5,160,647 | +0.12(+0.37%) |
Aug 13, 2021 | 32.89 | 33.38 | 32.80 | 33.24 | 4,051,092 | +0.45(+1.37%) |
Aug 12, 2021 | 33.22 | 33.26 | 32.80 | 32.80 | 3,638,634 | -0.36(-1.09%) |
Aug 11, 2021 | 33.05 | 33.43 | 32.91 | 33.16 | 4,834,955 | +0.26(+0.80%) |
Aug 10, 2021 | 32.77 | 33.01 | 32.45 | 32.89 | 6,358,208 | +0.14(+0.43%) |
Aug 09, 2021 | 32.83 | 32.97 | 32.43 | 32.75 | 6,362,403 | +0.10(+0.30%) |
Aug 06, 2021 | 32.68 | 32.91 | 32.48 | 32.65 | 9,841,875 | +0.24(+0.73%) |
Aug 05, 2021 | 32.52 | 32.74 | 31.96 | 32.42 | 10,889,743 | -0.01(-0.03%) |
Aug 04, 2021 | 33.66 | 33.66 | 32.21 | 32.43 | 12,539,111 | -1.76(-5.14%) |
Aug 03, 2021 | 33.88 | 34.34 | 33.72 | 34.18 | 5,434,257 | +0.32(+0.93%) |
Aug 02, 2021 | 33.88 | 34.04 | 33.69 | 33.87 | 4,793,053 | +0.10(+0.29%) |
Jul 30, 2021 | 34.26 | 34.44 | 33.69 | 33.77 | 5,535,215 | -0.45(-1.31%) |
Jul 29, 2021 | 34.38 | 34.40 | 34.05 | 34.22 | 3,650,139 | +0.05(+0.15%) |
Jul 28, 2021 | 34.37 | 34.43 | 33.95 | 34.16 | 3,942,846 | -0.31(-0.89%) |
Jul 27, 2021 | 34.67 | 34.67 | 34.28 | 34.47 | 4,061,618 | -0.22(-0.63%) |
Jul 26, 2021 | 34.43 | 34.87 | 34.32 | 34.69 | 4,148,600 | +0.26(+0.77%) |
Jul 23, 2021 | 34.12 | 34.56 | 33.99 | 34.43 | 5,725,015 | +0.37(+1.08%) |
Jul 22, 2021 | 34.47 | 34.47 | 33.96 | 34.06 | 3,867,556 | -0.50(-1.45%) |
Jul 21, 2021 | 34.74 | 34.85 | 34.52 | 34.56 | 3,446,422 | -0.03(-0.08%) |
Jul 20, 2021 | 34.66 | 35.03 | 34.49 | 34.59 | 4,882,347 | +0.05(+0.15%) |
Jul 19, 2021 | 34.41 | 34.84 | 34.03 | 34.53 | 4,860,064 | +0.04(+0.10%) |
Jul 16, 2021 | 34.66 | 34.74 | 34.46 | 34.50 | 4,653,292 | -0.11(-0.33%) |
Jul 15, 2021 | 34.12 | 34.72 | 34.10 | 34.61 | 6,053,828 | +0.39(+1.13%) |
Jul 14, 2021 | 34.36 | 34.45 | 33.88 | 34.23 | 6,029,375 | -0.15(-0.43%) |
Jul 13, 2021 | 34.74 | 34.94 | 34.23 | 34.38 | 5,937,495 | -0.55(-1.58%) |
Jul 12, 2021 | 34.96 | 35.00 | 34.68 | 34.93 | 6,035,514 | -0.14(-0.40%) |
Jul 09, 2021 | 34.83 | 35.12 | 34.79 | 35.07 | 4,964,128 | +0.31(+0.88%) |
Jul 08, 2021 | 34.68 | 35.14 | 34.56 | 34.76 | 4,902,390 | -0.22(-0.63%) |
Jul 07, 2021 | 34.73 | 35.15 | 34.69 | 34.98 | 5,666,812 | +0.18(+0.50%) |
Jul 06, 2021 | 35.63 | 35.63 | 34.43 | 34.81 | 7,257,835 | -0.64(-1.81%) |
Jul 02, 2021 | 35.54 | 35.64 | 35.31 | 35.45 | 3,074,009 | -0.10(-0.27%) |