Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.74 | 33.78 | 33.03 | 33.04 | 5,289,447 | -0.64(-1.89%) |
Sep 29, 2021 | 32.79 | 33.91 | 32.72 | 33.68 | 7,118,100 | +0.82(+2.48%) |
Sep 28, 2021 | 33.02 | 33.30 | 32.48 | 32.86 | 8,089,820 | -0.20(-0.60%) |
Sep 27, 2021 | 32.76 | 33.36 | 32.68 | 33.06 | 5,425,984 | +0.40(+1.24%) |
Sep 24, 2021 | 32.62 | 32.91 | 32.56 | 32.66 | 3,781,831 | +0.07(+0.22%) |
Sep 23, 2021 | 32.49 | 32.88 | 32.46 | 32.59 | 4,510,118 | +0.16(+0.50%) |
Sep 22, 2021 | 32.65 | 32.85 | 32.25 | 32.42 | 4,432,590 | +0.17(+0.53%) |
Sep 21, 2021 | 32.46 | 32.81 | 32.15 | 32.25 | 4,323,803 | -0.24(-0.75%) |
Sep 20, 2021 | 32.64 | 32.87 | 32.10 | 32.50 | 7,370,547 | -0.31(-0.93%) |
Sep 17, 2021 | 32.72 | 33.03 | 32.47 | 32.80 | 13,132,301 | +0.00(+0.00%) |
Sep 16, 2021 | 32.52 | 32.93 | 32.33 | 32.80 | 4,571,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.41 | 32.64 | 32.24 | 32.50 | 6,886,115 | +0.00(+0.00%) |
Sep 14, 2021 | 32.98 | 33.07 | 32.33 | 32.50 | 4,871,140 | -0.38(-1.15%) |
Sep 13, 2021 | 32.82 | 33.33 | 32.80 | 32.88 | 5,322,174 | +0.28(+0.85%) |
Sep 10, 2021 | 32.75 | 32.84 | 32.46 | 32.60 | 4,542,135 | -0.21(-0.63%) |
Sep 09, 2021 | 33.13 | 33.25 | 32.66 | 32.81 | 8,518,286 | -0.45(-1.35%) |
Sep 08, 2021 | 32.04 | 33.57 | 31.96 | 33.26 | 13,099,026 | +1.25(+3.90%) |
Sep 07, 2021 | 32.04 | 32.10 | 31.75 | 32.01 | 5,972,019 | -0.14(-0.45%) |
Sep 03, 2021 | 32.37 | 32.48 | 32.08 | 32.15 | 6,186,420 | -0.22(-0.67%) |
Sep 02, 2021 | 32.48 | 32.65 | 32.18 | 32.37 | 7,162,578 | -0.03(-0.08%) |
Sep 01, 2021 | 32.41 | 32.67 | 32.25 | 32.40 | 5,212,711 | +0.10(+0.31%) |
Aug 31, 2021 | 32.11 | 32.41 | 31.89 | 32.30 | 7,669,797 | +0.24(+0.76%) |
Aug 30, 2021 | 32.21 | 32.33 | 32.03 | 32.06 | 5,202,424 | -0.23(-0.71%) |
Aug 27, 2021 | 31.98 | 32.37 | 31.78 | 32.29 | 4,125,816 | +0.28(+0.86%) |
Aug 26, 2021 | 32.62 | 32.68 | 31.97 | 32.01 | 5,040,385 | -0.60(-1.85%) |
Aug 25, 2021 | 32.50 | 32.63 | 32.18 | 32.62 | 4,866,424 | +0.18(+0.55%) |
Aug 24, 2021 | 32.58 | 32.61 | 32.28 | 32.44 | 3,661,323 | -0.08(-0.25%) |
Aug 23, 2021 | 32.56 | 32.72 | 32.36 | 32.52 | 3,772,331 | +0.04(+0.11%) |
Aug 20, 2021 | 32.57 | 32.66 | 32.18 | 32.48 | 4,156,034 | -0.20(-0.62%) |
Aug 19, 2021 | 32.63 | 32.85 | 32.52 | 32.69 | 5,396,429 | -0.11(-0.32%) |
Aug 18, 2021 | 33.59 | 33.62 | 32.77 | 32.79 | 5,392,748 | -0.85(-2.53%) |
Aug 17, 2021 | 33.72 | 33.72 | 33.29 | 33.64 | 5,133,273 | -0.09(-0.26%) |
Aug 16, 2021 | 33.60 | 33.96 | 33.45 | 33.73 | 5,104,456 | +0.12(+0.37%) |
Aug 13, 2021 | 33.25 | 33.75 | 33.17 | 33.61 | 4,006,982 | +0.45(+1.37%) |
Aug 12, 2021 | 33.58 | 33.63 | 33.16 | 33.16 | 3,599,015 | -0.36(-1.09%) |
Aug 11, 2021 | 33.41 | 33.80 | 33.27 | 33.52 | 4,782,310 | +0.27(+0.80%) |
Aug 10, 2021 | 33.13 | 33.37 | 32.81 | 33.25 | 6,288,978 | +0.14(+0.43%) |
Aug 09, 2021 | 33.19 | 33.33 | 32.78 | 33.11 | 6,293,127 | +0.10(+0.30%) |
Aug 06, 2021 | 33.04 | 33.27 | 32.84 | 33.01 | 9,734,713 | +0.24(+0.73%) |
Aug 05, 2021 | 32.88 | 33.10 | 32.31 | 32.77 | 10,771,171 | -0.01(-0.03%) |
Aug 04, 2021 | 34.03 | 34.03 | 32.56 | 32.78 | 12,402,581 | -1.77(-5.14%) |
Aug 03, 2021 | 34.26 | 34.71 | 34.09 | 34.56 | 5,375,087 | +0.32(+0.93%) |
Aug 02, 2021 | 34.26 | 34.42 | 34.06 | 34.24 | 4,740,865 | +0.10(+0.29%) |
Jul 30, 2021 | 34.64 | 34.82 | 34.06 | 34.14 | 5,474,946 | -0.45(-1.31%) |
Jul 29, 2021 | 34.75 | 34.78 | 34.43 | 34.59 | 3,610,395 | +0.05(+0.15%) |
Jul 28, 2021 | 34.74 | 34.81 | 34.32 | 34.54 | 3,899,915 | -0.31(-0.89%) |
Jul 27, 2021 | 35.05 | 35.06 | 34.66 | 34.85 | 4,017,393 | -0.22(-0.63%) |
Jul 26, 2021 | 34.81 | 35.25 | 34.70 | 35.07 | 4,103,429 | +0.27(+0.77%) |
Jul 23, 2021 | 34.50 | 34.94 | 34.36 | 34.81 | 5,662,679 | +0.37(+1.08%) |
Jul 22, 2021 | 34.85 | 34.85 | 34.34 | 34.43 | 3,825,445 | -0.51(-1.45%) |
Jul 21, 2021 | 35.13 | 35.23 | 34.90 | 34.94 | 3,408,896 | -0.03(-0.08%) |
Jul 20, 2021 | 35.04 | 35.42 | 34.86 | 34.97 | 4,829,186 | +0.05(+0.15%) |
Jul 19, 2021 | 34.79 | 35.22 | 34.41 | 34.91 | 4,807,145 | +0.04(+0.10%) |
Jul 16, 2021 | 35.04 | 35.12 | 34.84 | 34.88 | 4,602,626 | -0.12(-0.33%) |
Jul 15, 2021 | 34.50 | 35.10 | 34.48 | 34.99 | 5,987,912 | +0.39(+1.13%) |
Jul 14, 2021 | 34.74 | 34.83 | 34.25 | 34.60 | 5,963,725 | -0.15(-0.43%) |
Jul 13, 2021 | 35.13 | 35.32 | 34.60 | 34.75 | 5,872,845 | -0.56(-1.58%) |
Jul 12, 2021 | 35.35 | 35.38 | 35.06 | 35.31 | 5,969,797 | -0.14(-0.40%) |
Jul 09, 2021 | 35.22 | 35.50 | 35.17 | 35.45 | 4,910,077 | +0.31(+0.88%) |
Jul 08, 2021 | 35.06 | 35.53 | 34.94 | 35.14 | 4,849,011 | -0.22(-0.63%) |
Jul 07, 2021 | 35.11 | 35.53 | 35.07 | 35.37 | 5,605,110 | +0.18(+0.50%) |
Jul 06, 2021 | 36.02 | 36.02 | 34.81 | 35.19 | 7,178,810 | -0.65(-1.81%) |
Jul 02, 2021 | 35.93 | 36.03 | 35.69 | 35.84 | 3,040,538 | -0.10(-0.27%) |