Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.10 | 33.57 | 33.05 | 33.41 | 17,547,692 | +0.56(+1.70%) |
Sep 29, 2021 | 33.05 | 33.12 | 32.77 | 32.85 | 11,026,292 | -0.13(-0.39%) |
Sep 28, 2021 | 33.12 | 33.14 | 32.93 | 32.98 | 9,934,162 | -0.34(-1.02%) |
Sep 27, 2021 | 33.35 | 33.45 | 33.28 | 33.32 | 5,952,630 | +0.07(+0.21%) |
Sep 24, 2021 | 33.18 | 33.38 | 33.12 | 33.25 | 6,781,431 | -0.02(-0.06%) |
Sep 23, 2021 | 33.40 | 33.42 | 33.23 | 33.27 | 8,042,560 | -0.38(-1.13%) |
Sep 22, 2021 | 33.76 | 34.02 | 33.58 | 33.65 | 13,148,203 | -0.14(-0.41%) |
Sep 21, 2021 | 33.74 | 33.91 | 33.68 | 33.79 | 7,100,141 | +0.21(+0.63%) |
Sep 20, 2021 | 33.43 | 33.63 | 33.39 | 33.58 | 6,289,774 | +0.24(+0.72%) |
Sep 17, 2021 | 33.34 | 33.44 | 33.26 | 33.34 | 7,794,929 | -0.05(-0.15%) |
Sep 16, 2021 | 33.46 | 33.47 | 33.22 | 33.39 | 8,636,277 | -0.77(-2.25%) |
Sep 15, 2021 | 34.23 | 34.26 | 34.08 | 34.16 | 6,582,207 | -0.21(-0.61%) |
Sep 14, 2021 | 34.25 | 34.43 | 34.08 | 34.37 | 7,569,819 | +0.23(+0.67%) |
Sep 13, 2021 | 34.09 | 34.23 | 34.07 | 34.14 | 5,820,915 | +0.10(+0.29%) |
Sep 10, 2021 | 34.15 | 34.20 | 34.02 | 34.04 | 5,715,808 | -0.14(-0.41%) |
Sep 09, 2021 | 34.23 | 34.25 | 33.95 | 34.18 | 11,236,000 | +0.14(+0.41%) |
Sep 08, 2021 | 34.19 | 34.21 | 33.92 | 34.04 | 9,203,413 | -0.09(-0.26%) |
Sep 07, 2021 | 34.51 | 34.56 | 34.12 | 34.13 | 10,676,059 | -0.69(-1.98%) |
Sep 03, 2021 | 34.71 | 34.92 | 34.63 | 34.82 | 5,884,690 | +0.37(+1.07%) |
Sep 02, 2021 | 34.50 | 34.52 | 34.36 | 34.45 | 7,755,624 | -0.10(-0.29%) |
Sep 01, 2021 | 34.58 | 34.60 | 34.42 | 34.55 | 6,416,074 | +0.02(+0.06%) |
Aug 31, 2021 | 34.44 | 34.58 | 34.35 | 34.53 | 8,040,522 | +0.07(+0.20%) |
Aug 30, 2021 | 34.54 | 34.56 | 34.41 | 34.46 | 4,450,908 | -0.16(-0.46%) |
Aug 27, 2021 | 34.09 | 34.64 | 33.95 | 34.62 | 9,197,790 | +0.49(+1.44%) |
Aug 26, 2021 | 34.02 | 34.23 | 33.95 | 34.13 | 7,251,911 | +0.04(+0.12%) |
Aug 25, 2021 | 34.17 | 34.17 | 33.93 | 34.09 | 13,277,890 | -0.23(-0.67%) |
Aug 24, 2021 | 34.41 | 34.45 | 34.30 | 34.32 | 5,068,144 | -0.01(-0.03%) |
Aug 23, 2021 | 34.36 | 34.38 | 34.18 | 34.33 | 6,792,834 | +0.41(+1.21%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.85 | 33.92 | 6,689,774 | +0.01(+0.03%) |
Aug 19, 2021 | 34.04 | 34.04 | 33.81 | 33.91 | 8,629,472 | -0.11(-0.32%) |
Aug 18, 2021 | 34.03 | 34.09 | 33.83 | 34.02 | 12,992,407 | +0.04(+0.12%) |
Aug 17, 2021 | 34.04 | 34.13 | 33.89 | 33.98 | 14,918,586 | -0.05(-0.15%) |
Aug 16, 2021 | 33.92 | 34.06 | 33.90 | 34.03 | 4,892,680 | +0.16(+0.47%) |
Aug 13, 2021 | 33.57 | 33.87 | 33.55 | 33.87 | 5,994,998 | +0.48(+1.44%) |
Aug 12, 2021 | 33.29 | 33.40 | 33.16 | 33.39 | 9,867,265 | +0.01(+0.03%) |
Aug 11, 2021 | 33.19 | 33.41 | 33.10 | 33.38 | 7,764,380 | +0.45(+1.37%) |
Aug 10, 2021 | 32.85 | 32.99 | 32.70 | 32.93 | 6,401,582 | +0.02(+0.06%) |
Aug 09, 2021 | 33.17 | 33.23 | 32.81 | 32.91 | 10,659,652 | -0.61(-1.82%) |
Aug 06, 2021 | 33.75 | 33.76 | 33.48 | 33.52 | 10,528,066 | -0.83(-2.42%) |
Aug 05, 2021 | 34.47 | 34.48 | 34.23 | 34.35 | 9,588,911 | -0.16(-0.46%) |
Aug 04, 2021 | 34.84 | 34.88 | 34.39 | 34.51 | 11,130,322 | +0.02(+0.06%) |
Aug 03, 2021 | 34.48 | 34.55 | 34.44 | 34.49 | 6,449,227 | -0.04(-0.12%) |
Aug 02, 2021 | 34.46 | 34.64 | 34.41 | 34.53 | 9,208,982 | -0.03(-0.09%) |
Jul 30, 2021 | 34.75 | 34.79 | 34.46 | 34.56 | 7,441,613 | -0.27(-0.78%) |
Jul 29, 2021 | 34.73 | 34.90 | 34.73 | 34.83 | 16,367,169 | +0.39(+1.13%) |
Jul 28, 2021 | 34.22 | 34.47 | 34.13 | 34.44 | 8,463,162 | +0.15(+0.44%) |
Jul 27, 2021 | 34.34 | 34.36 | 34.17 | 34.29 | 5,930,729 | +0.06(+0.18%) |
Jul 26, 2021 | 34.29 | 34.36 | 34.20 | 34.23 | 7,459,012 | -0.06(-0.17%) |
Jul 23, 2021 | 34.28 | 34.36 | 34.18 | 34.29 | 10,059,337 | -0.12(-0.35%) |
Jul 22, 2021 | 34.28 | 34.43 | 34.20 | 34.41 | 8,203,845 | +0.07(+0.20%) |
Jul 21, 2021 | 34.26 | 34.39 | 34.21 | 34.34 | 5,953,059 | -0.13(-0.38%) |
Jul 20, 2021 | 34.70 | 34.75 | 34.37 | 34.47 | 9,453,295 | -0.03(-0.09%) |
Jul 19, 2021 | 34.49 | 34.57 | 34.36 | 34.50 | 10,133,483 | +0.02(+0.06%) |
Jul 16, 2021 | 34.71 | 34.78 | 34.45 | 34.48 | 11,084,045 | -0.33(-0.95%) |
Jul 15, 2021 | 34.78 | 34.86 | 34.66 | 34.81 | 11,237,935 | +0.01(+0.03%) |
Jul 14, 2021 | 34.78 | 34.80 | 34.65 | 34.80 | 15,357,560 | +0.35(+1.02%) |
Jul 13, 2021 | 34.48 | 34.57 | 34.37 | 34.45 | 10,917,784 | +0.05(+0.15%) |
Jul 12, 2021 | 34.33 | 34.42 | 34.11 | 34.40 | 7,361,839 | -0.03(-0.09%) |
Jul 09, 2021 | 34.35 | 34.51 | 34.31 | 34.43 | 6,481,303 | +0.10(+0.29%) |
Jul 08, 2021 | 34.55 | 34.56 | 34.16 | 34.33 | 12,927,738 | -0.01(-0.03%) |
Jul 07, 2021 | 34.33 | 34.43 | 34.22 | 34.34 | 14,872,225 | +0.12(+0.35%) |
Jul 06, 2021 | 34.43 | 34.52 | 34.08 | 34.22 | 9,728,338 | +0.18(+0.53%) |
Jul 02, 2021 | 34.06 | 34.13 | 33.85 | 34.04 | 10,053,697 | +0.23(+0.68%) |