Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.50 | 33.61 | 32.68 | 32.65 | 769,226 | -0.75(-2.25%) |
Sep 29, 2021 | 33.23 | 33.55 | 33.04 | 33.40 | 569,149 | +0.29(+0.87%) |
Sep 28, 2021 | 33.11 | 33.38 | 32.97 | 33.11 | 546,964 | -0.18(-0.53%) |
Sep 27, 2021 | 33.27 | 33.87 | 32.89 | 33.29 | 643,616 | +0.20(+0.61%) |
Sep 24, 2021 | 33.00 | 33.29 | 32.96 | 33.09 | 723,264 | +0.07(+0.21%) |
Sep 23, 2021 | 32.97 | 33.34 | 32.94 | 33.02 | 540,000 | +0.17(+0.51%) |
Sep 22, 2021 | 32.66 | 33.14 | 32.52 | 32.85 | 552,140 | +0.46(+1.43%) |
Sep 21, 2021 | 32.69 | 32.87 | 32.38 | 32.39 | 552,838 | -0.01(-0.03%) |
Sep 20, 2021 | 31.92 | 32.48 | 31.74 | 32.40 | 646,164 | +0.06(+0.19%) |
Sep 17, 2021 | 32.75 | 33.11 | 32.23 | 32.34 | 2,380,002 | -0.39(-1.20%) |
Sep 16, 2021 | 32.79 | 33.03 | 32.55 | 32.73 | 973,240 | -0.09(-0.27%) |
Sep 15, 2021 | 32.65 | 32.91 | 32.48 | 32.82 | 804,542 | +0.14(+0.43%) |
Sep 14, 2021 | 33.11 | 33.31 | 32.53 | 32.68 | 571,896 | -0.21(-0.64%) |
Sep 13, 2021 | 32.66 | 33.26 | 32.48 | 32.89 | 961,715 | +0.48(+1.49%) |
Sep 10, 2021 | 33.21 | 33.21 | 32.35 | 32.41 | 1,005,083 | -0.73(-2.19%) |
Sep 09, 2021 | 33.96 | 33.99 | 33.12 | 33.13 | 1,124,995 | -1.05(-3.07%) |
Sep 08, 2021 | 33.86 | 34.24 | 33.86 | 34.18 | 577,282 | +0.22(+0.64%) |
Sep 07, 2021 | 34.19 | 34.22 | 33.61 | 33.96 | 813,249 | -0.23(-0.67%) |
Sep 03, 2021 | 34.21 | 34.25 | 33.29 | 34.19 | 996,958 | -0.13(-0.38%) |
Sep 02, 2021 | 34.71 | 34.71 | 34.10 | 34.32 | 1,259,689 | -0.26(-0.76%) |
Sep 01, 2021 | 34.06 | 34.73 | 33.87 | 34.59 | 1,201,225 | +0.82(+2.44%) |
Aug 31, 2021 | 33.99 | 34.28 | 33.67 | 33.76 | 1,768,397 | -0.32(-0.93%) |
Aug 30, 2021 | 34.18 | 34.22 | 33.55 | 34.08 | 966,687 | -0.11(-0.33%) |
Aug 27, 2021 | 34.10 | 34.51 | 34.05 | 34.19 | 1,068,795 | +0.35(+1.03%) |
Aug 26, 2021 | 34.08 | 34.16 | 33.80 | 33.84 | 992,109 | -0.23(-0.67%) |
Aug 25, 2021 | 34.32 | 34.53 | 33.99 | 34.07 | 959,928 | -0.27(-0.79%) |
Aug 24, 2021 | 34.24 | 34.72 | 34.06 | 34.34 | 1,996,159 | +0.27(+0.80%) |
Aug 23, 2021 | 33.87 | 34.14 | 33.72 | 34.07 | 668,139 | +0.47(+1.41%) |
Aug 20, 2021 | 33.40 | 33.79 | 33.04 | 33.60 | 720,521 | +0.00(+0.00%) |
Aug 19, 2021 | 33.60 | 33.98 | 33.37 | 33.60 | 603,939 | -0.14(-0.42%) |
Aug 18, 2021 | 34.31 | 34.31 | 33.68 | 33.74 | 659,576 | -0.63(-1.83%) |
Aug 17, 2021 | 34.00 | 34.40 | 33.82 | 34.37 | 701,345 | +0.15(+0.43%) |
Aug 16, 2021 | 34.45 | 34.72 | 34.19 | 34.22 | 403,545 | -0.25(-0.71%) |
Aug 13, 2021 | 34.55 | 34.55 | 34.21 | 34.46 | 805,901 | +0.05(+0.15%) |
Aug 12, 2021 | 34.68 | 34.79 | 34.26 | 34.41 | 455,837 | -0.19(-0.56%) |
Aug 11, 2021 | 34.25 | 34.70 | 33.96 | 34.60 | 530,621 | +0.49(+1.44%) |
Aug 10, 2021 | 34.35 | 34.52 | 34.10 | 34.11 | 497,547 | -0.32(-0.92%) |
Aug 09, 2021 | 34.45 | 34.55 | 34.08 | 34.43 | 636,940 | -0.12(-0.35%) |
Aug 06, 2021 | 34.67 | 35.02 | 34.52 | 34.55 | 715,010 | +0.10(+0.28%) |
Aug 05, 2021 | 34.13 | 34.46 | 34.10 | 34.45 | 799,490 | +0.55(+1.63%) |
Aug 04, 2021 | 33.98 | 34.27 | 33.68 | 33.90 | 1,077,905 | -0.46(-1.35%) |
Aug 03, 2021 | 34.58 | 34.62 | 34.03 | 34.37 | 928,980 | -0.14(-0.41%) |
Aug 02, 2021 | 34.85 | 35.58 | 34.47 | 34.51 | 924,093 | -0.27(-0.78%) |
Jul 30, 2021 | 34.38 | 35.34 | 33.65 | 34.78 | 1,820,936 | -0.04(-0.10%) |
Jul 29, 2021 | 34.81 | 35.16 | 34.69 | 34.81 | 1,052,049 | +0.18(+0.51%) |
Jul 28, 2021 | 34.57 | 34.80 | 34.10 | 34.64 | 1,509,061 | +0.10(+0.28%) |
Jul 27, 2021 | 34.47 | 34.87 | 34.33 | 34.54 | 1,499,693 | -0.08(-0.23%) |
Jul 26, 2021 | 34.66 | 34.94 | 34.42 | 34.62 | 1,065,296 | -0.11(-0.30%) |
Jul 23, 2021 | 34.83 | 34.98 | 34.38 | 34.73 | 984,825 | +0.10(+0.28%) |
Jul 22, 2021 | 34.89 | 35.23 | 34.42 | 34.63 | 977,496 | -0.53(-1.52%) |
Jul 21, 2021 | 34.77 | 35.36 | 34.56 | 35.16 | 1,719,889 | +0.64(+1.85%) |
Jul 20, 2021 | 33.53 | 34.86 | 33.38 | 34.52 | 2,102,255 | +1.19(+3.57%) |
Jul 19, 2021 | 33.55 | 33.83 | 32.89 | 33.33 | 1,799,832 | -0.82(-2.41%) |
Jul 16, 2021 | 34.07 | 34.17 | 33.82 | 34.16 | 1,477,455 | +0.33(+0.98%) |
Jul 15, 2021 | 33.54 | 34.06 | 33.42 | 33.82 | 941,892 | +0.13(+0.39%) |
Jul 14, 2021 | 33.38 | 33.89 | 33.33 | 33.69 | 1,168,195 | +0.32(+0.94%) |
Jul 13, 2021 | 33.66 | 33.80 | 33.25 | 33.38 | 1,045,875 | -0.42(-1.24%) |
Jul 12, 2021 | 33.34 | 33.89 | 33.18 | 33.80 | 819,941 | +0.46(+1.37%) |
Jul 09, 2021 | 32.82 | 33.38 | 32.61 | 33.34 | 735,832 | +0.93(+2.86%) |
Jul 08, 2021 | 32.14 | 32.62 | 31.76 | 32.41 | 976,530 | -0.04(-0.11%) |
Jul 07, 2021 | 32.43 | 32.62 | 32.26 | 32.45 | 1,285,069 | -0.16(-0.48%) |
Jul 06, 2021 | 32.26 | 32.73 | 31.78 | 32.61 | 1,298,059 | +0.28(+0.87%) |
Jul 02, 2021 | 32.28 | 32.45 | 31.99 | 32.33 | 1,283,956 | +0.08(+0.24%) |