Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.47 | 32.50 | 31.82 | 31.83 | 3,781,825 | -0.61(-1.87%) |
Sep 29, 2021 | 32.58 | 32.88 | 32.39 | 32.44 | 4,324,006 | -0.12(-0.36%) |
Sep 28, 2021 | 32.84 | 32.94 | 32.51 | 32.56 | 2,743,127 | -0.26(-0.79%) |
Sep 27, 2021 | 32.92 | 33.41 | 32.78 | 32.82 | 2,299,459 | -0.10(-0.30%) |
Sep 24, 2021 | 32.88 | 33.10 | 32.83 | 32.92 | 1,968,444 | +0.07(+0.22%) |
Sep 23, 2021 | 33.08 | 33.32 | 32.77 | 32.84 | 3,015,418 | -0.10(-0.30%) |
Sep 22, 2021 | 32.97 | 33.09 | 32.71 | 32.94 | 2,322,942 | +0.19(+0.57%) |
Sep 21, 2021 | 32.74 | 33.16 | 32.66 | 32.75 | 2,837,279 | +0.12(+0.36%) |
Sep 20, 2021 | 32.69 | 33.00 | 32.27 | 32.64 | 4,596,344 | -0.19(-0.57%) |
Sep 17, 2021 | 33.34 | 33.78 | 32.73 | 32.83 | 7,716,205 | -0.52(-1.55%) |
Sep 16, 2021 | 33.81 | 33.94 | 33.34 | 33.34 | 1,842,302 | -0.44(-1.30%) |
Sep 15, 2021 | 33.36 | 33.98 | 33.29 | 33.78 | 3,650,262 | +0.31(+0.93%) |
Sep 14, 2021 | 33.65 | 33.91 | 33.35 | 33.47 | 3,992,577 | +0.02(+0.05%) |
Sep 13, 2021 | 33.91 | 33.98 | 33.23 | 33.45 | 3,270,572 | -0.23(-0.69%) |
Sep 10, 2021 | 34.26 | 34.29 | 33.67 | 33.68 | 2,418,609 | -0.61(-1.77%) |
Sep 09, 2021 | 34.67 | 34.80 | 34.27 | 34.29 | 2,504,122 | -0.51(-1.46%) |
Sep 08, 2021 | 34.34 | 34.88 | 34.23 | 34.80 | 3,222,768 | +0.42(+1.22%) |
Sep 07, 2021 | 35.34 | 35.34 | 34.31 | 34.38 | 4,178,825 | -1.00(-2.83%) |
Sep 03, 2021 | 35.52 | 35.58 | 35.27 | 35.38 | 3,333,771 | -0.29(-0.83%) |
Sep 02, 2021 | 35.30 | 35.69 | 35.24 | 35.68 | 2,509,730 | +0.44(+1.24%) |
Sep 01, 2021 | 34.97 | 35.41 | 34.88 | 35.24 | 2,619,897 | +0.50(+1.44%) |
Aug 31, 2021 | 34.52 | 34.81 | 34.41 | 34.74 | 2,386,095 | +0.20(+0.57%) |
Aug 30, 2021 | 34.40 | 34.68 | 34.35 | 34.54 | 1,492,486 | +0.07(+0.21%) |
Aug 27, 2021 | 34.43 | 34.65 | 34.32 | 34.47 | 1,879,257 | +0.03(+0.08%) |
Aug 26, 2021 | 34.86 | 34.86 | 34.36 | 34.44 | 1,807,222 | -0.41(-1.18%) |
Aug 25, 2021 | 34.53 | 35.04 | 34.35 | 34.85 | 2,068,887 | +0.33(+0.96%) |
Aug 24, 2021 | 34.65 | 34.69 | 34.24 | 34.52 | 2,656,242 | -0.16(-0.46%) |
Aug 23, 2021 | 34.97 | 35.02 | 34.50 | 34.69 | 2,679,701 | -0.25(-0.72%) |
Aug 20, 2021 | 34.72 | 34.94 | 34.48 | 34.94 | 2,509,430 | +0.13(+0.39%) |
Aug 19, 2021 | 34.20 | 34.94 | 34.12 | 34.80 | 4,209,343 | +0.64(+1.88%) |
Aug 18, 2021 | 34.56 | 34.56 | 33.94 | 34.16 | 3,158,275 | -0.38(-1.11%) |
Aug 17, 2021 | 34.72 | 34.74 | 34.15 | 34.54 | 3,140,954 | -0.16(-0.46%) |
Aug 16, 2021 | 34.56 | 34.98 | 34.44 | 34.70 | 3,746,082 | +0.17(+0.49%) |
Aug 13, 2021 | 34.41 | 34.62 | 34.18 | 34.53 | 1,961,253 | +0.29(+0.86%) |
Aug 12, 2021 | 33.97 | 34.31 | 33.89 | 34.24 | 1,587,231 | +0.13(+0.39%) |
Aug 11, 2021 | 33.93 | 34.31 | 33.81 | 34.10 | 2,573,780 | +0.28(+0.82%) |
Aug 10, 2021 | 33.88 | 34.00 | 33.70 | 33.83 | 2,451,322 | -0.01(-0.03%) |
Aug 09, 2021 | 33.77 | 34.01 | 33.62 | 33.84 | 3,769,365 | +0.03(+0.08%) |
Aug 06, 2021 | 33.95 | 34.08 | 33.76 | 33.81 | 1,979,033 | -0.13(-0.37%) |
Aug 05, 2021 | 33.76 | 33.95 | 33.28 | 33.93 | 4,477,001 | +0.29(+0.85%) |
Aug 04, 2021 | 33.98 | 34.04 | 33.37 | 33.65 | 3,678,768 | -0.44(-1.30%) |
Aug 03, 2021 | 34.12 | 34.33 | 33.77 | 34.09 | 3,120,517 | +0.07(+0.21%) |
Aug 02, 2021 | 33.90 | 34.22 | 33.77 | 34.02 | 3,920,523 | +0.12(+0.37%) |
Jul 30, 2021 | 33.59 | 34.24 | 33.57 | 33.90 | 7,612,487 | +0.24(+0.71%) |
Jul 29, 2021 | 33.78 | 33.88 | 33.48 | 33.66 | 2,976,207 | -0.08(-0.24%) |
Jul 28, 2021 | 34.46 | 34.49 | 33.58 | 33.74 | 3,704,480 | -0.65(-1.88%) |
Jul 27, 2021 | 34.24 | 34.59 | 33.80 | 34.38 | 6,909,653 | +0.10(+0.28%) |
Jul 26, 2021 | 34.13 | 34.66 | 33.88 | 34.29 | 6,924,398 | +0.26(+0.75%) |
Jul 23, 2021 | 34.06 | 34.82 | 33.79 | 34.03 | 8,699,455 | -0.60(-1.74%) |
Jul 22, 2021 | 34.50 | 35.16 | 34.38 | 34.63 | 13,619,415 | +1.42(+4.29%) |
Jul 21, 2021 | 33.35 | 33.44 | 33.14 | 33.21 | 3,385,932 | -0.07(-0.21%) |
Jul 20, 2021 | 33.16 | 33.58 | 33.14 | 33.28 | 4,128,692 | +0.23(+0.70%) |
Jul 19, 2021 | 33.35 | 33.44 | 32.65 | 33.05 | 4,772,972 | -0.38(-1.14%) |
Jul 16, 2021 | 33.19 | 33.65 | 33.07 | 33.43 | 6,207,814 | +0.33(+0.99%) |
Jul 15, 2021 | 32.68 | 33.13 | 32.68 | 33.10 | 2,909,901 | +0.33(+1.00%) |
Jul 14, 2021 | 32.73 | 32.94 | 32.61 | 32.77 | 2,966,326 | +0.03(+0.08%) |
Jul 13, 2021 | 33.12 | 33.25 | 32.68 | 32.75 | 3,452,588 | -0.41(-1.23%) |
Jul 12, 2021 | 33.07 | 33.23 | 32.88 | 33.15 | 3,419,609 | -0.04(-0.13%) |
Jul 09, 2021 | 33.30 | 33.30 | 32.86 | 33.20 | 2,707,305 | +0.10(+0.29%) |
Jul 08, 2021 | 33.18 | 33.45 | 33.03 | 33.10 | 2,459,825 | -0.39(-1.16%) |
Jul 07, 2021 | 33.28 | 33.52 | 33.06 | 33.49 | 2,727,771 | +0.17(+0.50%) |
Jul 06, 2021 | 33.06 | 33.37 | 32.73 | 33.32 | 2,938,159 | +0.17(+0.51%) |
Jul 02, 2021 | 33.35 | 33.47 | 33.06 | 33.15 | 1,977,999 | -0.16(-0.48%) |