Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.00 | 33.03 | 32.30 | 32.31 | 5,409,037 | -0.62(-1.89%) |
Sep 29, 2021 | 32.07 | 33.16 | 32.00 | 32.94 | 7,279,034 | +0.80(+2.48%) |
Sep 28, 2021 | 32.29 | 32.57 | 31.76 | 32.14 | 8,272,723 | -0.19(-0.60%) |
Sep 27, 2021 | 32.04 | 32.63 | 31.96 | 32.33 | 5,548,660 | +0.39(+1.24%) |
Sep 24, 2021 | 31.90 | 32.19 | 31.84 | 31.94 | 3,867,335 | +0.07(+0.22%) |
Sep 23, 2021 | 31.77 | 32.15 | 31.74 | 31.86 | 4,612,087 | +0.16(+0.50%) |
Sep 22, 2021 | 31.93 | 32.12 | 31.54 | 31.71 | 4,532,807 | +0.17(+0.53%) |
Sep 21, 2021 | 31.74 | 32.08 | 31.44 | 31.54 | 4,421,560 | -0.24(-0.75%) |
Sep 20, 2021 | 31.92 | 32.15 | 31.39 | 31.78 | 7,537,188 | -0.30(-0.93%) |
Sep 17, 2021 | 32.00 | 32.30 | 31.75 | 32.08 | 13,429,210 | +0.00(+0.00%) |
Sep 16, 2021 | 31.80 | 32.20 | 31.62 | 32.08 | 4,674,441 | +0.29(+0.91%) |
Sep 15, 2021 | 31.69 | 31.92 | 31.53 | 31.79 | 7,041,803 | +0.00(+0.00%) |
Sep 14, 2021 | 32.25 | 32.33 | 31.62 | 31.79 | 4,981,272 | -0.37(-1.15%) |
Sep 13, 2021 | 32.09 | 32.59 | 32.08 | 32.15 | 5,442,504 | +0.27(+0.85%) |
Sep 10, 2021 | 32.02 | 32.11 | 31.74 | 31.88 | 4,644,829 | -0.20(-0.63%) |
Sep 09, 2021 | 32.40 | 32.51 | 31.94 | 32.08 | 8,710,876 | -0.44(-1.35%) |
Sep 08, 2021 | 31.33 | 32.83 | 31.25 | 32.52 | 13,395,182 | +1.22(+3.90%) |
Sep 07, 2021 | 31.33 | 31.39 | 31.05 | 31.30 | 6,107,041 | -0.14(-0.45%) |
Sep 03, 2021 | 31.65 | 31.76 | 31.37 | 31.44 | 6,326,289 | -0.21(-0.67%) |
Sep 02, 2021 | 31.76 | 31.93 | 31.47 | 31.65 | 7,324,517 | -0.03(-0.08%) |
Sep 01, 2021 | 31.70 | 31.94 | 31.54 | 31.68 | 5,330,565 | +0.10(+0.31%) |
Aug 31, 2021 | 31.40 | 31.70 | 31.19 | 31.58 | 7,843,204 | +0.24(+0.76%) |
Aug 30, 2021 | 31.49 | 31.62 | 31.32 | 31.35 | 5,320,045 | -0.23(-0.71%) |
Aug 27, 2021 | 31.27 | 31.66 | 31.08 | 31.57 | 4,219,096 | +0.27(+0.86%) |
Aug 26, 2021 | 31.89 | 31.95 | 31.26 | 31.30 | 5,154,343 | -0.59(-1.85%) |
Aug 25, 2021 | 31.78 | 31.91 | 31.47 | 31.89 | 4,976,449 | +0.17(+0.55%) |
Aug 24, 2021 | 31.86 | 31.89 | 31.56 | 31.72 | 3,744,101 | -0.08(-0.25%) |
Aug 23, 2021 | 31.84 | 31.99 | 31.64 | 31.80 | 3,857,619 | +0.03(+0.11%) |
Aug 20, 2021 | 31.85 | 31.94 | 31.47 | 31.76 | 4,249,998 | -0.20(-0.62%) |
Aug 19, 2021 | 31.91 | 32.12 | 31.80 | 31.96 | 5,518,436 | -0.10(-0.32%) |
Aug 18, 2021 | 32.85 | 32.87 | 32.05 | 32.07 | 5,514,673 | -0.83(-2.53%) |
Aug 17, 2021 | 32.97 | 32.97 | 32.55 | 32.90 | 5,249,331 | -0.09(-0.26%) |
Aug 16, 2021 | 32.86 | 33.20 | 32.71 | 32.99 | 5,219,862 | +0.12(+0.37%) |
Aug 13, 2021 | 32.52 | 33.00 | 32.43 | 32.87 | 4,097,576 | +0.44(+1.37%) |
Aug 12, 2021 | 32.84 | 32.88 | 32.42 | 32.42 | 3,680,385 | -0.36(-1.09%) |
Aug 11, 2021 | 32.67 | 33.05 | 32.54 | 32.78 | 4,890,433 | +0.26(+0.80%) |
Aug 10, 2021 | 32.40 | 32.63 | 32.08 | 32.52 | 6,431,165 | +0.14(+0.43%) |
Aug 09, 2021 | 32.46 | 32.60 | 32.06 | 32.38 | 6,435,408 | +0.10(+0.30%) |
Aug 06, 2021 | 32.31 | 32.54 | 32.11 | 32.28 | 9,954,805 | +0.23(+0.73%) |
Aug 05, 2021 | 32.15 | 32.37 | 31.60 | 32.05 | 11,014,697 | -0.01(-0.03%) |
Aug 04, 2021 | 33.28 | 33.28 | 31.84 | 32.06 | 12,682,991 | -1.74(-5.14%) |
Aug 03, 2021 | 33.50 | 33.95 | 33.33 | 33.79 | 5,496,613 | +0.31(+0.93%) |
Aug 02, 2021 | 33.50 | 33.66 | 33.31 | 33.48 | 4,848,051 | +0.10(+0.29%) |
Jul 30, 2021 | 33.87 | 34.05 | 33.31 | 33.39 | 5,598,729 | -0.44(-1.31%) |
Jul 29, 2021 | 33.99 | 34.01 | 33.67 | 33.83 | 3,692,023 | +0.05(+0.15%) |
Jul 28, 2021 | 33.98 | 34.04 | 33.56 | 33.78 | 3,988,088 | -0.30(-0.89%) |
Jul 27, 2021 | 34.27 | 34.28 | 33.89 | 34.08 | 4,108,223 | -0.22(-0.63%) |
Jul 26, 2021 | 34.04 | 34.47 | 33.93 | 34.30 | 4,196,203 | +0.26(+0.76%) |
Jul 23, 2021 | 33.73 | 34.17 | 33.60 | 34.04 | 5,790,707 | +0.36(+1.08%) |
Jul 22, 2021 | 34.08 | 34.08 | 33.58 | 33.67 | 3,911,934 | -0.49(-1.45%) |
Jul 21, 2021 | 34.35 | 34.45 | 34.13 | 34.17 | 3,485,968 | -0.03(-0.08%) |
Jul 20, 2021 | 34.26 | 34.63 | 34.09 | 34.19 | 4,938,370 | +0.05(+0.15%) |
Jul 19, 2021 | 34.02 | 34.45 | 33.65 | 34.14 | 4,915,830 | +0.03(+0.10%) |
Jul 16, 2021 | 34.26 | 34.34 | 34.07 | 34.11 | 4,706,686 | -0.11(-0.33%) |
Jul 15, 2021 | 33.73 | 34.33 | 33.72 | 34.22 | 6,123,293 | +0.38(+1.13%) |
Jul 14, 2021 | 33.97 | 34.06 | 33.49 | 33.84 | 6,098,558 | -0.15(-0.43%) |
Jul 13, 2021 | 34.35 | 34.54 | 33.84 | 33.99 | 6,005,624 | -0.55(-1.58%) |
Jul 12, 2021 | 34.57 | 34.60 | 34.29 | 34.53 | 6,104,768 | -0.14(-0.40%) |
Jul 09, 2021 | 34.44 | 34.72 | 34.39 | 34.67 | 5,021,089 | +0.30(+0.88%) |
Jul 08, 2021 | 34.29 | 34.74 | 34.17 | 34.37 | 4,958,642 | -0.22(-0.63%) |
Jul 07, 2021 | 34.33 | 34.75 | 34.30 | 34.58 | 5,731,835 | +0.17(+0.50%) |
Jul 06, 2021 | 35.23 | 35.23 | 34.04 | 34.41 | 7,341,115 | -0.63(-1.81%) |
Jul 02, 2021 | 35.14 | 35.24 | 34.91 | 35.04 | 3,109,282 | -0.10(-0.27%) |