Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.13 | 32.58 | 31.93 | 32.50 | 3,059,404 | +0.25(+0.77%) |
Oct 28, 2021 | 31.94 | 32.41 | 31.73 | 32.25 | 2,821,470 | +0.55(+1.74%) |
Oct 27, 2021 | 31.73 | 32.29 | 31.43 | 31.70 | 3,073,789 | -0.56(-1.74%) |
Oct 26, 2021 | 32.02 | 32.26 | 4,323,414 | +0.68(+2.17%) | ||
Oct 25, 2021 | 30.92 | 31.73 | 30.76 | 31.58 | 3,351,020 | +1.22(+4.01%) |
Oct 22, 2021 | 30.32 | 30.69 | 29.94 | 30.36 | 2,881,951 | +0.17(+0.57%) |
Oct 21, 2021 | 30.28 | 30.39 | 29.81 | 30.19 | 3,257,521 | -1.04(-3.32%) |
Oct 20, 2021 | 30.58 | 31.30 | 30.49 | 31.23 | 2,815,033 | +0.42(+1.36%) |
Oct 19, 2021 | 30.87 | 31.01 | 30.57 | 30.81 | 2,690,891 | -0.07(-0.22%) |
Oct 18, 2021 | 30.35 | 30.87 | 30.23 | 30.87 | 3,333,255 | +0.31(+1.03%) |
Oct 15, 2021 | 30.54 | 30.78 | 30.41 | 30.56 | 3,873,268 | +0.20(+0.66%) |
Oct 14, 2021 | 29.99 | 30.48 | 29.89 | 30.36 | 3,348,101 | +0.86(+2.90%) |
Oct 13, 2021 | 29.15 | 29.60 | 28.83 | 29.50 | 5,702,465 | +0.79(+2.75%) |
Oct 12, 2021 | 28.71 | 29.03 | 28.55 | 28.71 | 4,313,239 | +0.32(+1.14%) |
Oct 11, 2021 | 28.80 | 29.09 | 28.34 | 28.39 | 4,001,091 | +0.88(+3.18%) |
Oct 08, 2021 | 27.85 | 27.99 | 27.49 | 27.52 | 2,356,545 | +0.12(+0.45%) |
Oct 07, 2021 | 27.71 | 28.12 | 27.38 | 27.39 | 4,480,505 | +0.39(+1.44%) |
Oct 06, 2021 | 26.79 | 27.09 | 26.42 | 27.00 | 3,931,615 | -0.60(-2.17%) |
Oct 05, 2021 | 27.23 | 27.87 | 26.94 | 27.60 | 5,011,233 | +0.28(+1.01%) |
Oct 04, 2021 | 27.85 | 28.03 | 27.21 | 27.33 | 4,370,681 | -0.75(-2.68%) |
Oct 01, 2021 | 28.25 | 28.37 | 27.46 | 28.08 | 7,277,938 | -0.61(-2.12%) |
Sep 30, 2021 | 28.97 | 29.26 | 28.64 | 28.69 | 5,388,469 | +0.39(+1.38%) |
Sep 29, 2021 | 28.93 | 29.00 | 28.23 | 28.30 | 3,054,611 | -0.07(-0.23%) |
Sep 28, 2021 | 28.86 | 28.98 | 28.08 | 28.36 | 3,996,296 | -0.57(-1.97%) |
Sep 27, 2021 | 28.82 | 29.22 | 28.81 | 28.93 | 4,432,905 | +0.17(+0.60%) |
Sep 24, 2021 | 28.63 | 29.06 | 28.57 | 28.76 | 3,392,322 | -0.14(-0.49%) |
Sep 23, 2021 | 28.70 | 29.14 | 28.59 | 28.90 | 7,443,803 | +0.58(+2.05%) |
Sep 22, 2021 | 28.60 | 28.84 | 28.25 | 28.32 | 4,863,097 | +0.61(+2.20%) |
Sep 21, 2021 | 28.20 | 28.28 | 27.26 | 27.72 | 5,341,503 | -0.24(-0.85%) |
Sep 20, 2021 | 28.20 | 28.78 | 27.48 | 27.95 | 10,098,682 | -2.37(-7.81%) |
Sep 17, 2021 | 31.20 | 31.38 | 30.17 | 30.32 | 6,206,811 | -1.41(-4.44%) |
Sep 16, 2021 | 32.21 | 32.24 | 31.65 | 31.73 | 3,221,221 | -0.97(-2.97%) |
Sep 15, 2021 | 31.59 | 32.73 | 31.54 | 32.70 | 6,139,630 | +1.98(+6.44%) |
Sep 14, 2021 | 31.30 | 31.33 | 30.66 | 30.72 | 2,424,013 | -0.67(-2.12%) |
Sep 13, 2021 | 31.66 | 31.72 | 31.11 | 31.39 | 4,328,246 | +0.33(+1.07%) |
Sep 10, 2021 | 31.48 | 31.87 | 30.99 | 31.05 | 4,320,471 | -0.26(-0.82%) |
Sep 09, 2021 | 31.61 | 31.68 | 31.25 | 31.31 | 4,131,106 | -0.44(-1.38%) |
Sep 08, 2021 | 31.95 | 32.17 | 31.55 | 31.75 | 2,906,929 | -0.39(-1.21%) |
Sep 07, 2021 | 32.60 | 32.77 | 32.08 | 32.14 | 2,768,094 | +0.18(+0.57%) |
Sep 03, 2021 | 32.30 | 32.55 | 31.83 | 31.96 | 2,217,744 | -0.16(-0.50%) |
Sep 02, 2021 | 32.14 | 32.56 | 32.00 | 32.12 | 4,154,724 | -0.19(-0.59%) |
Sep 01, 2021 | 31.63 | 32.45 | 31.32 | 32.31 | 4,800,834 | +0.49(+1.55%) |
Aug 31, 2021 | 32.41 | 32.49 | 31.72 | 31.82 | 4,924,956 | -0.79(-2.42%) |
Aug 30, 2021 | 33.11 | 33.12 | 32.60 | 32.60 | 2,515,887 | -0.41(-1.24%) |
Aug 27, 2021 | 32.17 | 33.16 | 32.12 | 33.01 | 3,507,992 | +1.27(+4.02%) |
Aug 26, 2021 | 32.60 | 32.67 | 31.66 | 31.74 | 3,476,725 | -0.74(-2.28%) |
Aug 25, 2021 | 32.66 | 32.88 | 32.41 | 32.48 | 1,910,413 | -0.18(-0.55%) |
Aug 24, 2021 | 32.53 | 32.98 | 32.53 | 32.66 | 2,835,389 | +0.98(+3.09%) |
Aug 23, 2021 | 31.58 | 31.90 | 31.56 | 31.68 | 4,586,257 | +0.56(+1.80%) |
Aug 20, 2021 | 31.03 | 31.41 | 30.86 | 31.12 | 6,020,365 | -0.04(-0.12%) |
Aug 19, 2021 | 31.37 | 31.56 | 30.82 | 31.16 | 6,965,782 | -1.75(-5.32%) |
Aug 18, 2021 | 32.99 | 33.56 | 32.91 | 32.91 | 3,292,375 | -0.22(-0.66%) |
Aug 17, 2021 | 33.67 | 33.78 | 32.64 | 33.13 | 4,060,256 | -0.98(-2.87%) |
Aug 16, 2021 | 33.75 | 34.31 | 33.38 | 34.11 | 2,787,677 | -0.31(-0.91%) |
Aug 13, 2021 | 34.36 | 34.79 | 34.21 | 34.42 | 2,994,000 | -0.03(-0.08%) |
Aug 12, 2021 | 34.28 | 34.58 | 34.05 | 34.45 | 3,386,916 | -0.05(-0.14%) |
Aug 11, 2021 | 34.14 | 34.59 | 33.93 | 34.50 | 3,176,080 | +0.30(+0.89%) |
Aug 10, 2021 | 33.27 | 34.20 | 33.26 | 34.19 | 5,399,680 | +1.00(+3.01%) |
Aug 09, 2021 | 32.75 | 33.27 | 32.63 | 33.19 | 2,570,503 | +0.38(+1.16%) |
Aug 06, 2021 | 33.12 | 33.29 | 32.79 | 32.81 | 2,423,202 | +0.15(+0.47%) |
Aug 05, 2021 | 32.74 | 33.02 | 32.54 | 32.66 | 3,109,400 | +0.00(+0.00%) |
Aug 04, 2021 | 33.34 | 33.38 | 32.63 | 32.66 | 3,771,171 | -0.54(-1.63%) |
Aug 03, 2021 | 32.88 | 33.33 | 32.42 | 33.20 | 4,515,482 | +0.81(+2.50%) |