Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.05 | 35.14 | 34.78 | 34.80 | 2,927,930 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,134,977 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.52 | 34.66 | 3,756,200 | -0.41(-1.17%) |
Sep 27, 2021 | 35.08 | 35.22 | 34.93 | 35.07 | 3,106,023 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.25 | 34.95 | 34.97 | 4,790,348 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,474,718 | +0.05(+0.15%) |
Sep 22, 2021 | 35.75 | 36.11 | 35.63 | 35.78 | 5,153,919 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.78 | 35.49 | 35.60 | 4,882,991 | +0.21(+0.59%) |
Sep 20, 2021 | 34.97 | 35.58 | 34.91 | 35.39 | 5,562,310 | -0.07(-0.21%) |
Sep 17, 2021 | 35.49 | 35.59 | 35.13 | 35.46 | 3,799,838 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.68 | 35.33 | 35.62 | 2,073,274 | -0.10(-0.28%) |
Sep 15, 2021 | 35.76 | 35.83 | 35.58 | 35.72 | 3,111,417 | -0.14(-0.38%) |
Sep 14, 2021 | 36.18 | 36.29 | 35.82 | 35.86 | 3,323,089 | -0.36(-0.98%) |
Sep 13, 2021 | 36.46 | 36.46 | 36.09 | 36.21 | 10,219,950 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.48 | 36.12 | 36.21 | 3,328,688 | -0.03(-0.08%) |
Sep 09, 2021 | 36.82 | 36.82 | 36.22 | 36.23 | 3,590,491 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.72 | 36.91 | 3,965,147 | -0.38(-1.03%) |
Sep 07, 2021 | 37.58 | 37.62 | 37.22 | 37.29 | 3,146,760 | -0.61(-1.61%) |
Sep 03, 2021 | 37.73 | 38.00 | 37.54 | 37.90 | 3,316,321 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.78 | 37.44 | 37.74 | 2,495,586 | +0.29(+0.78%) |
Sep 01, 2021 | 37.36 | 37.54 | 37.23 | 37.44 | 3,499,377 | +0.34(+0.91%) |
Aug 31, 2021 | 37.03 | 37.23 | 36.96 | 37.11 | 2,599,864 | -0.15(-0.42%) |
Aug 30, 2021 | 37.19 | 37.32 | 37.13 | 37.26 | 1,317,065 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.51 | 37.18 | 37.18 | 5,024,234 | -0.12(-0.32%) |
Aug 26, 2021 | 37.37 | 37.44 | 37.23 | 37.30 | 2,129,249 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.51 | 37.32 | 37.44 | 2,825,418 | +0.07(+0.20%) |
Aug 24, 2021 | 37.44 | 37.54 | 37.21 | 37.37 | 3,046,661 | -0.42(-1.11%) |
Aug 23, 2021 | 38.03 | 38.10 | 37.75 | 37.79 | 5,096,912 | -0.33(-0.86%) |
Aug 20, 2021 | 38.02 | 38.27 | 37.95 | 38.12 | 2,117,362 | +0.04(+0.10%) |
Aug 19, 2021 | 37.99 | 38.30 | 37.92 | 38.08 | 3,156,400 | +0.16(+0.43%) |
Aug 18, 2021 | 38.15 | 38.40 | 37.89 | 37.92 | 4,537,512 | -0.16(-0.43%) |
Aug 17, 2021 | 37.79 | 38.11 | 37.86 | 38.08 | 3,158,224 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.95 | 37.61 | 37.86 | 2,660,099 | +0.10(+0.26%) |
Aug 13, 2021 | 37.41 | 37.77 | 37.37 | 37.76 | 2,370,372 | +0.64(+1.72%) |
Aug 12, 2021 | 37.05 | 37.18 | 36.95 | 37.12 | 2,234,873 | +0.14(+0.37%) |
Aug 11, 2021 | 37.07 | 37.07 | 36.89 | 36.98 | 3,880,341 | +0.41(+1.13%) |
Aug 10, 2021 | 36.52 | 36.66 | 36.47 | 36.57 | 5,517,286 | +0.06(+0.17%) |
Aug 09, 2021 | 36.61 | 36.68 | 36.39 | 36.51 | 2,619,828 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.55 | 36.29 | 36.35 | 3,954,529 | -0.46(-1.25%) |
Aug 05, 2021 | 36.69 | 36.82 | 36.55 | 36.81 | 4,939,308 | +0.38(+1.04%) |
Aug 04, 2021 | 36.58 | 36.72 | 36.31 | 36.44 | 4,283,050 | -0.13(-0.34%) |
Aug 03, 2021 | 36.25 | 36.57 | 36.22 | 36.56 | 3,945,986 | +0.36(+0.99%) |
Aug 02, 2021 | 35.91 | 36.26 | 35.72 | 36.20 | 5,503,539 | +0.09(+0.25%) |
Jul 30, 2021 | 36.04 | 36.14 | 35.93 | 36.11 | 4,042,595 | +0.04(+0.10%) |
Jul 29, 2021 | 36.08 | 36.35 | 35.85 | 36.08 | 5,989,573 | +0.54(+1.52%) |
Jul 28, 2021 | 35.18 | 35.64 | 35.02 | 35.54 | 4,976,052 | -0.02(-0.05%) |
Jul 27, 2021 | 35.25 | 35.60 | 35.09 | 35.55 | 4,618,065 | +0.45(+1.28%) |
Jul 26, 2021 | 35.25 | 35.31 | 35.08 | 35.10 | 3,371,660 | -0.44(-1.24%) |
Jul 23, 2021 | 35.54 | 35.62 | 35.42 | 35.55 | 4,174,764 | +0.25(+0.71%) |
Jul 22, 2021 | 35.42 | 35.50 | 35.27 | 35.29 | 6,612,595 | -0.08(-0.23%) |
Jul 21, 2021 | 35.43 | 35.45 | 35.18 | 35.37 | 6,428,435 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.97 | 35.17 | 7,017,489 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.08 | 35.36 | 5,373,252 | -0.49(-1.38%) |
Jul 16, 2021 | 35.72 | 35.95 | 35.57 | 35.85 | 4,528,196 | +0.21(+0.58%) |
Jul 15, 2021 | 35.96 | 35.99 | 35.59 | 35.64 | 4,484,593 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.19 | 36.39 | 3,613,926 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.52 | 36.26 | 36.46 | 3,157,273 | +0.14(+0.40%) |
Jul 12, 2021 | 36.21 | 36.55 | 36.19 | 36.32 | 3,176,003 | +0.19(+0.52%) |
Jul 09, 2021 | 35.99 | 36.23 | 35.99 | 36.13 | 3,382,349 | +0.17(+0.48%) |
Jul 08, 2021 | 35.85 | 35.95 | 35.64 | 35.96 | 3,398,683 | -0.24(-0.67%) |
Jul 07, 2021 | 36.04 | 36.27 | 35.95 | 36.20 | 3,362,719 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.32 | 35.90 | 36.04 | 2,158,453 | -0.31(-0.87%) |
Jul 02, 2021 | 36.08 | 36.38 | 35.98 | 36.35 | 2,138,222 | +0.22(+0.60%) |