Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.42 | 32.56 | 31.77 | 31.89 | 2,800,012 | -0.46(-1.42%) |
Sep 29, 2021 | 32.78 | 33.10 | 32.34 | 32.35 | 3,230,029 | -0.20(-0.61%) |
Sep 28, 2021 | 32.74 | 32.90 | 32.20 | 32.55 | 4,231,961 | -0.27(-0.82%) |
Sep 27, 2021 | 32.62 | 33.09 | 32.61 | 32.82 | 3,453,900 | +0.19(+0.58%) |
Sep 24, 2021 | 32.47 | 32.73 | 32.35 | 32.63 | 1,347,123 | +0.16(+0.49%) |
Sep 23, 2021 | 31.81 | 32.67 | 31.79 | 32.47 | 4,114,168 | +0.67(+2.11%) |
Sep 22, 2021 | 31.73 | 31.95 | 31.60 | 31.80 | 4,741,768 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.13 | 31.59 | 31.69 | 3,723,572 | -0.14(-0.44%) |
Sep 20, 2021 | 31.94 | 32.23 | 31.41 | 31.83 | 3,148,412 | -0.57(-1.76%) |
Sep 17, 2021 | 32.44 | 32.84 | 32.07 | 32.40 | 5,071,117 | -0.07(-0.22%) |
Sep 16, 2021 | 32.47 | 32.67 | 32.11 | 32.47 | 4,579,912 | +0.06(+0.19%) |
Sep 15, 2021 | 32.85 | 32.90 | 32.11 | 32.41 | 3,572,107 | -0.51(-1.55%) |
Sep 14, 2021 | 33.50 | 33.62 | 32.83 | 32.92 | 1,539,820 | -0.36(-1.08%) |
Sep 13, 2021 | 33.54 | 33.66 | 33.12 | 33.28 | 4,021,502 | -0.10(-0.30%) |
Sep 10, 2021 | 33.54 | 33.56 | 32.90 | 33.38 | 1,436,203 | -0.16(-0.48%) |
Sep 09, 2021 | 33.82 | 34.20 | 33.51 | 33.54 | 2,992,268 | -0.35(-1.03%) |
Sep 08, 2021 | 33.82 | 34.13 | 33.42 | 33.89 | 6,577,098 | -0.13(-0.38%) |
Sep 07, 2021 | 33.90 | 34.02 | 33.37 | 34.02 | 3,859,728 | -0.13(-0.38%) |
Sep 03, 2021 | 33.99 | 34.22 | 33.75 | 34.15 | 4,848,873 | +0.35(+1.04%) |
Sep 02, 2021 | 33.74 | 34.13 | 33.54 | 33.80 | 2,203,689 | +0.27(+0.81%) |
Sep 01, 2021 | 33.28 | 33.72 | 33.09 | 33.53 | 2,303,423 | +0.15(+0.45%) |
Aug 31, 2021 | 33.37 | 33.76 | 33.18 | 33.38 | 3,104,510 | -0.06(-0.18%) |
Aug 30, 2021 | 33.43 | 33.85 | 33.13 | 33.44 | 2,322,925 | +0.13(+0.39%) |
Aug 27, 2021 | 32.81 | 33.45 | 32.64 | 33.31 | 3,392,399 | +0.54(+1.65%) |
Aug 26, 2021 | 32.44 | 32.78 | 32.23 | 32.77 | 1,894,716 | +0.14(+0.43%) |
Aug 25, 2021 | 32.30 | 32.75 | 32.04 | 32.63 | 2,792,587 | +0.35(+1.08%) |
Aug 24, 2021 | 31.77 | 32.42 | 31.59 | 32.28 | 4,501,820 | +0.52(+1.64%) |
Aug 23, 2021 | 31.70 | 31.99 | 31.50 | 31.76 | 3,884,338 | +0.26(+0.83%) |
Aug 20, 2021 | 31.46 | 31.86 | 31.33 | 31.50 | 2,709,154 | +0.00(+0.00%) |
Aug 19, 2021 | 31.42 | 32.06 | 31.35 | 31.50 | 2,502,071 | +0.01(+0.03%) |
Aug 18, 2021 | 31.97 | 32.14 | 31.37 | 31.49 | 2,324,898 | -0.21(-0.66%) |
Aug 17, 2021 | 31.04 | 31.75 | 30.99 | 31.70 | 2,960,864 | +0.17(+0.54%) |
Aug 16, 2021 | 31.05 | 31.79 | 30.88 | 31.53 | 5,015,348 | +0.53(+1.71%) |
Aug 13, 2021 | 30.15 | 31.06 | 29.99 | 31.00 | 5,170,742 | +0.84(+2.79%) |
Aug 12, 2021 | 29.20 | 30.37 | 29.10 | 30.16 | 4,754,391 | +0.96(+3.29%) |
Aug 11, 2021 | 29.70 | 30.02 | 28.91 | 29.20 | 9,676,152 | -0.38(-1.28%) |
Aug 10, 2021 | 29.90 | 30.41 | 28.82 | 29.58 | 11,193,957 | -0.09(-0.30%) |
Aug 09, 2021 | 29.98 | 31.67 | 28.59 | 29.67 | 27,937,760 | -5.69(-16.09%) |
Aug 06, 2021 | 35.69 | 35.69 | 35.04 | 35.36 | 2,740,369 | -0.44(-1.23%) |
Aug 05, 2021 | 36.42 | 36.50 | 35.30 | 35.80 | 3,290,763 | -0.62(-1.70%) |
Aug 04, 2021 | 36.38 | 36.77 | 36.24 | 36.42 | 1,786,573 | -0.30(-0.82%) |
Aug 03, 2021 | 36.57 | 36.76 | 36.20 | 36.72 | 1,581,700 | +0.22(+0.60%) |
Aug 02, 2021 | 36.71 | 36.73 | 36.30 | 36.50 | 1,466,003 | +0.03(+0.08%) |
Jul 30, 2021 | 36.44 | 36.82 | 36.06 | 36.47 | 1,852,893 | -0.14(-0.38%) |
Jul 29, 2021 | 36.89 | 37.49 | 36.53 | 36.61 | 2,727,164 | -0.03(-0.08%) |
Jul 28, 2021 | 36.16 | 36.91 | 36.05 | 36.64 | 2,433,580 | +0.40(+1.10%) |
Jul 27, 2021 | 35.58 | 36.25 | 35.49 | 36.24 | 3,150,140 | +0.43(+1.20%) |
Jul 26, 2021 | 36.33 | 36.53 | 35.69 | 35.81 | 2,192,279 | -0.69(-1.89%) |
Jul 23, 2021 | 36.20 | 36.88 | 36.04 | 36.50 | 3,125,268 | +0.47(+1.30%) |
Jul 22, 2021 | 35.73 | 36.08 | 35.47 | 36.03 | 1,838,758 | +0.36(+1.01%) |
Jul 21, 2021 | 35.52 | 35.83 | 35.37 | 35.67 | 1,834,702 | +0.14(+0.39%) |
Jul 20, 2021 | 34.55 | 35.95 | 34.46 | 35.53 | 4,924,858 | +1.30(+3.80%) |
Jul 19, 2021 | 33.80 | 34.30 | 33.72 | 34.23 | 2,657,489 | -0.03(-0.09%) |
Jul 16, 2021 | 34.42 | 34.59 | 33.88 | 34.26 | 5,044,623 | +0.03(+0.09%) |
Jul 15, 2021 | 33.79 | 34.40 | 33.79 | 34.23 | 1,768,761 | +0.10(+0.29%) |
Jul 14, 2021 | 34.23 | 34.54 | 34.11 | 34.13 | 5,326,243 | -0.09(-0.26%) |
Jul 13, 2021 | 34.83 | 34.91 | 34.19 | 34.22 | 1,986,873 | -0.80(-2.28%) |
Jul 12, 2021 | 34.76 | 35.23 | 34.68 | 35.02 | 5,245,226 | +0.38(+1.10%) |
Jul 09, 2021 | 34.65 | 34.76 | 34.36 | 34.64 | 2,054,426 | +0.22(+0.64%) |
Jul 08, 2021 | 34.14 | 34.45 | 33.42 | 34.42 | 3,883,408 | -0.14(-0.41%) |
Jul 07, 2021 | 34.58 | 34.97 | 34.46 | 34.56 | 4,012,692 | -0.22(-0.63%) |
Jul 06, 2021 | 34.80 | 35.09 | 34.63 | 34.78 | 2,933,973 | -0.16(-0.46%) |
Jul 02, 2021 | 34.97 | 35.12 | 34.69 | 34.94 | 1,741,568 | -0.06(-0.17%) |