Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.86 | 38.19 | 37.73 | 38.18 | 5,787,403 | +0.19(+0.50%) |
Oct 28, 2021 | 37.27 | 38.05 | 37.24 | 37.99 | 10,037,326 | +1.53(+4.21%) |
Oct 27, 2021 | 36.35 | 36.59 | 36.04 | 36.45 | 8,447,987 | +0.22(+0.60%) |
Oct 26, 2021 | 36.00 | 36.24 | 5,499,808 | +0.33(+0.93%) | ||
Oct 25, 2021 | 35.90 | 35.95 | 35.76 | 35.90 | 4,801,197 | +0.04(+0.10%) |
Oct 22, 2021 | 35.74 | 35.90 | 35.71 | 35.87 | 5,367,838 | +0.20(+0.56%) |
Oct 21, 2021 | 35.51 | 35.68 | 35.43 | 35.67 | 5,772,933 | +0.08(+0.23%) |
Oct 20, 2021 | 35.40 | 35.67 | 35.32 | 35.59 | 3,827,582 | +0.26(+0.74%) |
Oct 19, 2021 | 35.07 | 35.49 | 35.04 | 35.33 | 3,749,948 | +0.47(+1.35%) |
Oct 18, 2021 | 35.01 | 35.04 | 34.80 | 34.86 | 3,040,932 | -0.32(-0.92%) |
Oct 15, 2021 | 34.97 | 35.20 | 34.91 | 35.18 | 3,621,661 | +0.26(+0.75%) |
Oct 14, 2021 | 35.09 | 35.12 | 34.88 | 34.92 | 4,967,117 | -0.07(-0.21%) |
Oct 13, 2021 | 34.65 | 35.21 | 34.65 | 34.99 | 5,719,788 | +0.14(+0.41%) |
Oct 12, 2021 | 35.35 | 35.41 | 34.79 | 34.85 | 8,313,534 | +0.36(+1.05%) |
Oct 11, 2021 | 34.76 | 34.84 | 34.49 | 34.49 | 3,918,889 | -0.42(-1.21%) |
Oct 08, 2021 | 34.99 | 35.17 | 34.85 | 34.91 | 5,938,230 | +0.05(+0.13%) |
Oct 07, 2021 | 34.53 | 35.02 | 34.50 | 34.87 | 3,175,776 | +0.48(+1.39%) |
Oct 06, 2021 | 34.27 | 34.45 | 34.09 | 34.39 | 4,943,957 | -0.08(-0.24%) |
Oct 05, 2021 | 34.60 | 34.74 | 34.46 | 34.47 | 2,628,092 | -0.17(-0.49%) |
Oct 04, 2021 | 34.52 | 34.86 | 34.47 | 34.64 | 4,878,836 | +0.25(+0.73%) |
Oct 01, 2021 | 34.49 | 34.60 | 34.24 | 34.39 | 6,305,982 | -0.07(-0.21%) |
Sep 30, 2021 | 34.70 | 34.80 | 34.44 | 34.46 | 2,956,967 | -0.11(-0.31%) |
Sep 29, 2021 | 34.37 | 34.65 | 34.34 | 34.57 | 4,175,985 | +0.25(+0.74%) |
Sep 28, 2021 | 34.47 | 34.47 | 34.18 | 34.32 | 3,793,451 | -0.41(-1.17%) |
Sep 27, 2021 | 34.73 | 34.88 | 34.59 | 34.72 | 3,136,826 | +0.10(+0.29%) |
Sep 24, 2021 | 34.76 | 34.90 | 34.61 | 34.62 | 4,837,855 | -0.86(-2.41%) |
Sep 23, 2021 | 35.57 | 35.72 | 35.47 | 35.48 | 4,519,095 | +0.05(+0.15%) |
Sep 22, 2021 | 35.40 | 35.76 | 35.28 | 35.43 | 5,205,032 | +0.18(+0.51%) |
Sep 21, 2021 | 35.17 | 35.43 | 35.14 | 35.25 | 4,931,417 | +0.21(+0.59%) |
Sep 20, 2021 | 34.62 | 35.23 | 34.57 | 35.04 | 5,617,473 | -0.07(-0.21%) |
Sep 17, 2021 | 35.14 | 35.24 | 34.79 | 35.11 | 3,837,522 | -0.16(-0.46%) |
Sep 16, 2021 | 35.26 | 35.33 | 34.98 | 35.27 | 2,093,835 | -0.10(-0.28%) |
Sep 15, 2021 | 35.41 | 35.48 | 35.23 | 35.37 | 3,142,274 | -0.14(-0.38%) |
Sep 14, 2021 | 35.82 | 35.94 | 35.47 | 35.51 | 3,356,045 | -0.35(-0.98%) |
Sep 13, 2021 | 36.10 | 36.10 | 35.73 | 35.86 | 10,321,304 | +0.01(+0.03%) |
Sep 10, 2021 | 36.08 | 36.12 | 35.77 | 35.85 | 3,361,699 | -0.03(-0.08%) |
Sep 09, 2021 | 36.45 | 36.45 | 35.87 | 35.88 | 3,626,099 | -0.67(-1.83%) |
Sep 08, 2021 | 36.49 | 36.65 | 36.35 | 36.54 | 4,004,471 | -0.38(-1.03%) |
Sep 07, 2021 | 37.21 | 37.25 | 36.86 | 36.92 | 3,177,967 | -0.60(-1.61%) |
Sep 03, 2021 | 37.36 | 37.62 | 37.17 | 37.53 | 3,349,210 | +0.16(+0.43%) |
Sep 02, 2021 | 37.10 | 37.41 | 37.08 | 37.37 | 2,520,335 | +0.29(+0.78%) |
Sep 01, 2021 | 37.00 | 37.17 | 36.86 | 37.08 | 3,534,081 | +0.33(+0.91%) |
Aug 31, 2021 | 36.67 | 36.86 | 36.59 | 36.74 | 2,625,648 | -0.15(-0.42%) |
Aug 30, 2021 | 36.82 | 36.95 | 36.76 | 36.90 | 1,330,127 | +0.08(+0.22%) |
Aug 27, 2021 | 37.00 | 37.14 | 36.81 | 36.81 | 5,074,061 | -0.12(-0.32%) |
Aug 26, 2021 | 37.00 | 37.07 | 36.86 | 36.93 | 2,150,365 | -0.14(-0.39%) |
Aug 25, 2021 | 37.09 | 37.14 | 36.95 | 37.08 | 2,853,438 | +0.07(+0.20%) |
Aug 24, 2021 | 37.07 | 37.18 | 36.85 | 37.00 | 3,076,875 | -0.41(-1.11%) |
Aug 23, 2021 | 37.65 | 37.73 | 37.38 | 37.42 | 5,147,460 | -0.32(-0.86%) |
Aug 20, 2021 | 37.64 | 37.90 | 37.57 | 37.74 | 2,138,361 | +0.04(+0.10%) |
Aug 19, 2021 | 37.62 | 37.92 | 37.55 | 37.71 | 3,187,703 | +0.17(+0.46%) |
Aug 18, 2021 | 37.76 | 38.01 | 37.51 | 37.54 | 4,583,887 | -0.16(-0.43%) |
Aug 17, 2021 | 37.40 | 37.72 | 37.47 | 37.70 | 3,190,502 | +0.22(+0.59%) |
Aug 16, 2021 | 37.23 | 37.56 | 37.23 | 37.47 | 2,687,287 | +0.10(+0.26%) |
Aug 13, 2021 | 37.03 | 37.39 | 36.99 | 37.38 | 2,394,598 | +0.63(+1.72%) |
Aug 12, 2021 | 36.67 | 36.81 | 36.58 | 36.74 | 2,257,714 | +0.13(+0.36%) |
Aug 11, 2021 | 36.69 | 36.69 | 36.51 | 36.61 | 3,920,000 | +0.41(+1.13%) |
Aug 10, 2021 | 36.15 | 36.29 | 36.10 | 36.20 | 5,573,675 | +0.06(+0.17%) |
Aug 09, 2021 | 36.24 | 36.31 | 36.02 | 36.14 | 2,646,604 | +0.15(+0.42%) |
Aug 06, 2021 | 36.09 | 36.18 | 35.92 | 35.99 | 3,994,946 | -0.45(-1.25%) |
Aug 05, 2021 | 36.32 | 36.45 | 36.18 | 36.44 | 4,989,789 | +0.37(+1.04%) |
Aug 04, 2021 | 36.21 | 36.35 | 35.94 | 36.07 | 4,326,824 | -0.12(-0.34%) |
Aug 03, 2021 | 35.88 | 36.20 | 35.85 | 36.19 | 3,986,315 | +0.36(+0.99%) |