Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.44 | 39.61 | 38.65 | 38.65 | 4,777,076 | -0.13(-0.35%) |
Sep 29, 2021 | 38.40 | 38.85 | 38.13 | 38.79 | 2,097,275 | +0.40(+1.05%) |
Sep 28, 2021 | 38.54 | 38.96 | 38.25 | 38.38 | 3,427,850 | -0.28(-0.72%) |
Sep 27, 2021 | 37.73 | 38.91 | 37.59 | 38.66 | 3,835,125 | +0.83(+2.19%) |
Sep 24, 2021 | 37.10 | 38.36 | 36.88 | 37.83 | 3,173,311 | +0.81(+2.19%) |
Sep 23, 2021 | 36.62 | 37.56 | 36.62 | 37.02 | 2,039,312 | +0.20(+0.55%) |
Sep 22, 2021 | 36.04 | 37.22 | 36.02 | 36.82 | 3,294,800 | +1.04(+2.91%) |
Sep 21, 2021 | 36.01 | 36.49 | 35.58 | 35.78 | 2,093,692 | +0.00(+0.00%) |
Sep 20, 2021 | 35.93 | 36.04 | 35.26 | 35.78 | 2,422,163 | -0.56(-1.54%) |
Sep 17, 2021 | 35.87 | 36.71 | 35.87 | 36.34 | 5,374,695 | +0.38(+1.04%) |
Sep 16, 2021 | 35.16 | 36.13 | 35.05 | 35.96 | 2,792,434 | +0.73(+2.08%) |
Sep 15, 2021 | 34.05 | 35.40 | 33.84 | 35.23 | 3,153,860 | +1.21(+3.57%) |
Sep 14, 2021 | 35.35 | 35.44 | 33.90 | 34.02 | 2,896,400 | -1.00(-2.86%) |
Sep 13, 2021 | 34.92 | 35.21 | 34.61 | 35.02 | 3,207,373 | +0.39(+1.11%) |
Sep 10, 2021 | 35.10 | 35.18 | 34.47 | 34.63 | 2,718,152 | -0.40(-1.16%) |
Sep 09, 2021 | 35.01 | 35.11 | 34.42 | 35.04 | 2,688,089 | +0.39(+1.11%) |
Sep 08, 2021 | 35.38 | 35.75 | 34.61 | 34.65 | 2,390,408 | -0.76(-2.15%) |
Sep 07, 2021 | 35.49 | 35.83 | 35.33 | 35.41 | 1,481,613 | -0.13(-0.38%) |
Sep 03, 2021 | 35.72 | 35.78 | 35.21 | 35.55 | 1,587,393 | -0.27(-0.75%) |
Sep 02, 2021 | 35.81 | 36.08 | 35.59 | 35.82 | 2,382,835 | +0.16(+0.46%) |
Sep 01, 2021 | 36.16 | 36.22 | 35.57 | 35.65 | 2,121,059 | -0.42(-1.18%) |
Aug 31, 2021 | 35.51 | 36.23 | 35.37 | 36.08 | 2,980,624 | +0.59(+1.66%) |
Aug 30, 2021 | 35.61 | 35.66 | 35.18 | 35.49 | 1,309,007 | -0.12(-0.35%) |
Aug 27, 2021 | 35.09 | 35.77 | 35.04 | 35.61 | 1,827,640 | +0.50(+1.42%) |
Aug 26, 2021 | 35.46 | 35.60 | 35.04 | 35.12 | 3,204,021 | -0.34(-0.97%) |
Aug 25, 2021 | 35.66 | 35.87 | 35.13 | 35.46 | 2,422,237 | -0.03(-0.08%) |
Aug 24, 2021 | 35.69 | 35.85 | 35.34 | 35.49 | 1,587,985 | -0.07(-0.19%) |
Aug 23, 2021 | 35.27 | 35.60 | 35.21 | 35.56 | 1,892,089 | +0.36(+1.03%) |
Aug 20, 2021 | 34.57 | 35.34 | 34.41 | 35.19 | 1,318,808 | +0.56(+1.60%) |
Aug 19, 2021 | 34.82 | 35.09 | 34.42 | 34.64 | 1,750,423 | -0.36(-1.04%) |
Aug 18, 2021 | 35.44 | 36.04 | 34.96 | 35.00 | 2,456,040 | -0.40(-1.14%) |
Aug 17, 2021 | 35.27 | 35.61 | 34.98 | 35.40 | 1,479,066 | -0.20(-0.56%) |
Aug 16, 2021 | 35.25 | 35.75 | 34.95 | 35.61 | 1,811,606 | +0.18(+0.51%) |
Aug 13, 2021 | 35.83 | 35.83 | 35.39 | 35.42 | 1,725,466 | -0.03(-0.08%) |
Aug 12, 2021 | 36.02 | 36.02 | 35.15 | 35.45 | 1,621,838 | -0.42(-1.17%) |
Aug 11, 2021 | 35.67 | 35.91 | 35.19 | 35.87 | 1,898,596 | +0.47(+1.33%) |
Aug 10, 2021 | 34.96 | 35.44 | 34.60 | 35.40 | 2,133,071 | +0.45(+1.29%) |
Aug 09, 2021 | 34.77 | 35.03 | 34.50 | 34.95 | 2,177,497 | +0.03(+0.08%) |
Aug 06, 2021 | 35.70 | 35.94 | 34.81 | 34.93 | 4,008,550 | -0.70(-1.96%) |
Aug 05, 2021 | 34.47 | 35.80 | 34.01 | 35.62 | 5,073,151 | +2.20(+6.59%) |
Aug 04, 2021 | 33.32 | 33.80 | 33.10 | 33.42 | 3,086,128 | -0.11(-0.34%) |
Aug 03, 2021 | 34.23 | 34.26 | 32.70 | 33.54 | 2,770,527 | -0.58(-1.71%) |
Aug 02, 2021 | 34.25 | 34.42 | 33.99 | 34.12 | 2,403,174 | -0.02(-0.06%) |
Jul 30, 2021 | 34.47 | 34.84 | 34.03 | 34.14 | 2,607,205 | -0.61(-1.76%) |
Jul 29, 2021 | 34.82 | 35.36 | 34.64 | 34.75 | 2,987,799 | -0.02(-0.06%) |
Jul 28, 2021 | 34.72 | 35.10 | 34.03 | 34.77 | 1,925,898 | +0.11(+0.33%) |
Jul 27, 2021 | 34.73 | 34.97 | 34.46 | 34.66 | 1,608,613 | -0.34(-0.98%) |
Jul 26, 2021 | 34.57 | 35.27 | 34.57 | 35.00 | 2,335,064 | +0.35(+1.02%) |
Jul 23, 2021 | 34.59 | 34.70 | 34.20 | 34.65 | 1,756,636 | +0.18(+0.53%) |
Jul 22, 2021 | 34.66 | 34.74 | 33.86 | 34.47 | 2,666,620 | -0.18(-0.52%) |
Jul 21, 2021 | 33.56 | 34.82 | 33.55 | 34.65 | 4,676,148 | +1.17(+3.49%) |
Jul 20, 2021 | 33.41 | 33.61 | 32.99 | 33.48 | 2,834,387 | +0.24(+0.72%) |
Jul 19, 2021 | 33.49 | 33.68 | 33.04 | 33.24 | 4,177,328 | -0.54(-1.59%) |
Jul 16, 2021 | 34.23 | 34.47 | 33.72 | 33.78 | 3,109,348 | -0.54(-1.56%) |
Jul 15, 2021 | 34.70 | 34.93 | 34.24 | 34.31 | 1,970,011 | -0.50(-1.43%) |
Jul 14, 2021 | 34.59 | 34.98 | 34.45 | 34.81 | 2,022,940 | +0.39(+1.14%) |
Jul 13, 2021 | 35.38 | 35.38 | 34.37 | 34.42 | 2,445,330 | -0.81(-2.31%) |
Jul 12, 2021 | 34.77 | 35.26 | 34.26 | 35.23 | 1,943,159 | +0.34(+0.96%) |
Jul 09, 2021 | 34.23 | 34.99 | 34.17 | 34.90 | 1,807,472 | +0.71(+2.07%) |
Jul 08, 2021 | 34.75 | 34.81 | 33.81 | 34.19 | 2,537,882 | -0.66(-1.90%) |
Jul 07, 2021 | 35.02 | 35.44 | 34.50 | 34.85 | 2,715,777 | -0.32(-0.90%) |
Jul 06, 2021 | 35.71 | 35.71 | 34.23 | 35.16 | 2,784,832 | -0.56(-1.58%) |
Jul 02, 2021 | 35.96 | 36.02 | 35.49 | 35.73 | 2,103,876 | -0.22(-0.61%) |