Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.90 | 31.97 | 31.56 | 31.61 | 1,713,026 | -0.27(-0.83%) |
Sep 29, 2021 | 32.00 | 32.04 | 31.83 | 31.87 | 1,294,320 | +0.01(+0.03%) |
Sep 28, 2021 | 32.07 | 32.14 | 31.75 | 31.86 | 1,632,480 | -0.78(-2.38%) |
Sep 27, 2021 | 32.60 | 32.86 | 32.55 | 32.64 | 1,634,861 | -0.46(-1.40%) |
Sep 24, 2021 | 33.07 | 33.28 | 33.04 | 33.10 | 1,281,289 | -0.70(-2.07%) |
Sep 23, 2021 | 33.77 | 33.99 | 33.77 | 33.80 | 1,281,659 | +0.45(+1.36%) |
Sep 22, 2021 | 33.31 | 33.59 | 33.28 | 33.35 | 1,403,786 | +0.24(+0.72%) |
Sep 21, 2021 | 33.39 | 33.39 | 32.98 | 33.11 | 1,409,644 | +0.26(+0.78%) |
Sep 20, 2021 | 32.74 | 32.96 | 32.52 | 32.86 | 1,834,817 | -0.91(-2.69%) |
Sep 17, 2021 | 34.55 | 34.64 | 33.68 | 33.77 | 2,388,511 | -0.92(-2.65%) |
Sep 16, 2021 | 34.79 | 34.82 | 34.55 | 34.68 | 750,296 | -0.02(-0.05%) |
Sep 15, 2021 | 34.65 | 34.76 | 34.55 | 34.70 | 1,054,410 | -0.17(-0.49%) |
Sep 14, 2021 | 35.08 | 35.09 | 34.79 | 34.87 | 921,338 | +0.07(+0.19%) |
Sep 13, 2021 | 35.04 | 35.10 | 34.63 | 34.81 | 1,042,556 | +0.12(+0.35%) |
Sep 10, 2021 | 35.02 | 35.04 | 34.67 | 34.68 | 1,135,173 | +0.10(+0.30%) |
Sep 09, 2021 | 34.72 | 34.89 | 34.54 | 34.58 | 680,705 | +0.00(+0.00%) |
Sep 08, 2021 | 34.73 | 34.78 | 34.44 | 34.58 | 950,385 | -0.44(-1.24%) |
Sep 07, 2021 | 35.28 | 35.33 | 34.98 | 35.02 | 1,139,383 | -0.67(-1.88%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.46 | 35.69 | 952,040 | +0.15(+0.43%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.44 | 35.54 | 895,183 | +0.31(+0.89%) |
Sep 01, 2021 | 35.06 | 35.28 | 34.99 | 35.22 | 1,042,471 | +0.18(+0.51%) |
Aug 31, 2021 | 35.42 | 35.43 | 35.02 | 35.04 | 1,522,674 | -0.45(-1.25%) |
Aug 30, 2021 | 35.38 | 35.63 | 35.33 | 35.49 | 1,226,443 | -0.18(-0.50%) |
Aug 27, 2021 | 35.44 | 35.74 | 35.43 | 35.67 | 1,223,179 | +0.27(+0.75%) |
Aug 26, 2021 | 35.42 | 35.57 | 35.34 | 35.40 | 927,437 | +0.07(+0.19%) |
Aug 25, 2021 | 35.37 | 35.50 | 35.29 | 35.34 | 1,695,154 | -0.62(-1.71%) |
Aug 24, 2021 | 35.90 | 36.03 | 35.81 | 35.95 | 858,072 | +0.13(+0.37%) |
Aug 23, 2021 | 35.75 | 36.01 | 35.68 | 35.82 | 1,180,739 | +0.18(+0.51%) |
Aug 20, 2021 | 35.47 | 35.71 | 35.47 | 35.64 | 672,908 | +0.14(+0.40%) |
Aug 19, 2021 | 35.30 | 35.61 | 35.29 | 35.50 | 1,173,872 | -0.05(-0.13%) |
Aug 18, 2021 | 35.73 | 35.95 | 35.54 | 35.55 | 1,043,141 | -0.10(-0.29%) |
Aug 17, 2021 | 35.83 | 35.89 | 35.38 | 35.65 | 1,179,553 | -0.33(-0.92%) |
Aug 16, 2021 | 35.84 | 35.98 | 35.75 | 35.98 | 814,133 | +0.15(+0.42%) |
Aug 13, 2021 | 35.57 | 35.88 | 35.54 | 35.83 | 1,212,272 | +0.28(+0.80%) |
Aug 12, 2021 | 35.46 | 35.60 | 35.39 | 35.55 | 866,118 | +0.09(+0.27%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.38 | 35.45 | 1,124,071 | +0.25(+0.70%) |
Aug 10, 2021 | 35.03 | 35.22 | 34.98 | 35.21 | 1,030,526 | +0.43(+1.23%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.74 | 34.78 | 1,224,302 | -0.26(-0.73%) |
Aug 06, 2021 | 35.21 | 35.28 | 34.96 | 35.03 | 1,188,785 | -0.29(-0.83%) |
Aug 05, 2021 | 35.18 | 35.39 | 35.15 | 35.33 | 1,217,875 | +0.12(+0.35%) |
Aug 04, 2021 | 35.24 | 35.50 | 35.19 | 35.21 | 2,332,957 | +0.06(+0.16%) |
Aug 03, 2021 | 34.72 | 35.20 | 34.71 | 35.15 | 3,220,293 | +0.63(+1.84%) |
Aug 02, 2021 | 34.61 | 34.72 | 34.48 | 34.51 | 1,464,560 | -0.18(-0.52%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.59 | 34.69 | 1,069,535 | -0.37(-1.05%) |
Jul 29, 2021 | 34.94 | 35.09 | 34.92 | 35.06 | 1,137,923 | +0.16(+0.46%) |
Jul 28, 2021 | 34.73 | 34.96 | 34.62 | 34.90 | 1,478,828 | +0.01(+0.03%) |
Jul 27, 2021 | 34.81 | 35.01 | 34.70 | 34.89 | 1,133,183 | -0.11(-0.32%) |
Jul 26, 2021 | 34.89 | 35.03 | 34.81 | 35.01 | 1,224,743 | +0.24(+0.68%) |
Jul 23, 2021 | 34.84 | 34.90 | 34.59 | 34.77 | 1,392,310 | +0.64(+1.89%) |
Jul 22, 2021 | 34.18 | 34.31 | 34.03 | 34.13 | 1,591,183 | +0.17(+0.50%) |
Jul 21, 2021 | 33.50 | 33.98 | 33.50 | 33.95 | 1,900,803 | +0.68(+2.05%) |
Jul 20, 2021 | 32.73 | 33.37 | 32.65 | 33.27 | 2,239,180 | +0.66(+2.03%) |
Jul 19, 2021 | 32.66 | 32.74 | 32.45 | 32.61 | 2,375,770 | -0.79(-2.35%) |
Jul 16, 2021 | 33.52 | 33.68 | 33.33 | 33.40 | 1,202,811 | -0.36(-1.07%) |
Jul 15, 2021 | 33.66 | 33.92 | 33.59 | 33.76 | 1,150,244 | -0.11(-0.34%) |
Jul 14, 2021 | 33.84 | 33.91 | 33.74 | 33.87 | 1,224,720 | +0.04(+0.11%) |
Jul 13, 2021 | 33.91 | 34.06 | 33.83 | 33.83 | 981,640 | -0.24(-0.70%) |
Jul 12, 2021 | 34.00 | 34.09 | 33.93 | 34.07 | 854,147 | -0.02(-0.06%) |
Jul 09, 2021 | 33.76 | 34.15 | 33.74 | 34.09 | 1,462,666 | +0.77(+2.30%) |
Jul 08, 2021 | 33.08 | 33.55 | 32.98 | 33.32 | 1,557,024 | +0.07(+0.20%) |
Jul 07, 2021 | 33.08 | 33.32 | 32.98 | 33.25 | 1,264,735 | +0.51(+1.56%) |
Jul 06, 2021 | 32.92 | 32.95 | 32.53 | 32.74 | 1,282,335 | +0.04(+0.12%) |
Jul 02, 2021 | 32.77 | 32.78 | 32.53 | 32.70 | 947,957 | +0.53(+1.65%) |