Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.10 | 35.43 | 34.74 | 34.77 | 1,839,315 | -0.49(-1.38%) |
Oct 28, 2021 | 35.61 | 35.69 | 34.85 | 35.26 | 1,782,684 | +0.26(+0.74%) |
Oct 27, 2021 | 34.44 | 36.97 | 34.30 | 35.00 | 7,373,854 | +1.20(+3.55%) |
Oct 26, 2021 | 35.24 | 33.77 | 33.80 | 2,757,578 | -1.41(-4.01%) | |
Oct 25, 2021 | 35.45 | 35.59 | 34.92 | 35.21 | 1,961,840 | +0.05(+0.14%) |
Oct 22, 2021 | 35.17 | 35.54 | 34.96 | 35.16 | 1,474,811 | +0.09(+0.24%) |
Oct 21, 2021 | 34.82 | 35.11 | 34.48 | 35.08 | 1,360,656 | +0.23(+0.66%) |
Oct 20, 2021 | 34.79 | 35.41 | 34.49 | 34.85 | 1,587,900 | -0.07(-0.19%) |
Oct 19, 2021 | 35.82 | 35.84 | 34.79 | 34.91 | 1,323,752 | -0.82(-2.29%) |
Oct 18, 2021 | 35.09 | 36.05 | 34.90 | 35.73 | 1,182,109 | +0.18(+0.51%) |
Oct 15, 2021 | 36.28 | 36.47 | 35.53 | 35.55 | 1,278,314 | -0.33(-0.93%) |
Oct 14, 2021 | 34.83 | 36.56 | 34.34 | 35.89 | 3,618,523 | +1.13(+3.26%) |
Oct 13, 2021 | 35.03 | 35.12 | 34.35 | 34.75 | 1,017,578 | -0.32(-0.92%) |
Oct 12, 2021 | 35.30 | 35.66 | 34.86 | 35.08 | 1,584,304 | -0.15(-0.43%) |
Oct 11, 2021 | 35.52 | 35.83 | 35.19 | 35.23 | 1,353,288 | -0.24(-0.67%) |
Oct 08, 2021 | 34.72 | 35.79 | 34.59 | 35.47 | 1,320,909 | +0.79(+2.28%) |
Oct 07, 2021 | 34.74 | 35.23 | 34.59 | 34.68 | 1,419,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.39 | 34.43 | 33.65 | 34.30 | 2,196,425 | -0.56(-1.61%) |
Oct 05, 2021 | 35.33 | 35.69 | 34.79 | 34.87 | 2,442,456 | -0.38(-1.08%) |
Oct 04, 2021 | 35.34 | 35.63 | 34.94 | 35.25 | 1,359,496 | +0.15(+0.43%) |
Oct 01, 2021 | 35.09 | 35.32 | 34.51 | 35.09 | 1,472,313 | +0.21(+0.60%) |
Sep 30, 2021 | 35.82 | 35.95 | 34.84 | 34.89 | 1,620,304 | -1.00(-2.79%) |
Sep 29, 2021 | 36.32 | 36.56 | 35.70 | 35.89 | 863,228 | -0.20(-0.55%) |
Sep 28, 2021 | 36.57 | 37.16 | 35.90 | 36.09 | 1,415,681 | -0.30(-0.81%) |
Sep 27, 2021 | 36.48 | 36.88 | 36.22 | 36.38 | 1,046,417 | +0.22(+0.61%) |
Sep 24, 2021 | 36.38 | 36.38 | 36.11 | 36.16 | 882,491 | -0.37(-1.02%) |
Sep 23, 2021 | 36.30 | 36.71 | 36.19 | 36.53 | 1,522,584 | +0.61(+1.70%) |
Sep 22, 2021 | 35.48 | 36.19 | 35.25 | 35.92 | 1,506,984 | +0.82(+2.33%) |
Sep 21, 2021 | 35.75 | 35.75 | 34.89 | 35.10 | 1,525,326 | -0.30(-0.83%) |
Sep 20, 2021 | 35.16 | 35.97 | 34.92 | 35.40 | 2,011,659 | -0.65(-1.80%) |
Sep 17, 2021 | 36.26 | 36.40 | 35.75 | 36.05 | 2,576,618 | -0.42(-1.15%) |
Sep 16, 2021 | 36.85 | 37.05 | 36.35 | 36.47 | 1,265,141 | -0.49(-1.31%) |
Sep 15, 2021 | 36.18 | 37.12 | 35.92 | 36.95 | 1,172,021 | +0.96(+2.67%) |
Sep 14, 2021 | 36.13 | 36.13 | 35.62 | 35.99 | 1,090,346 | +0.01(+0.03%) |
Sep 13, 2021 | 35.73 | 36.05 | 35.33 | 35.98 | 1,538,915 | +0.63(+1.78%) |
Sep 10, 2021 | 35.64 | 36.10 | 35.33 | 35.35 | 1,490,844 | -0.04(-0.11%) |
Sep 09, 2021 | 35.08 | 35.90 | 34.97 | 35.39 | 1,075,150 | +0.18(+0.51%) |
Sep 08, 2021 | 36.31 | 36.31 | 35.01 | 35.21 | 1,917,386 | -1.28(-3.51%) |
Sep 07, 2021 | 37.20 | 37.30 | 36.43 | 36.49 | 1,236,666 | -0.67(-1.81%) |
Sep 03, 2021 | 37.21 | 37.48 | 37.06 | 37.16 | 667,108 | -0.24(-0.63%) |
Sep 02, 2021 | 37.82 | 37.96 | 37.35 | 37.40 | 847,818 | -0.43(-1.13%) |
Sep 01, 2021 | 37.52 | 38.00 | 37.30 | 37.83 | 889,021 | +0.31(+0.83%) |
Aug 31, 2021 | 38.16 | 38.24 | 37.37 | 37.52 | 1,132,448 | -0.30(-0.80%) |
Aug 30, 2021 | 37.63 | 38.10 | 37.08 | 37.82 | 1,210,444 | +0.33(+0.89%) |
Aug 27, 2021 | 37.01 | 37.68 | 36.98 | 37.49 | 1,476,483 | +0.31(+0.84%) |
Aug 26, 2021 | 38.04 | 38.23 | 36.97 | 37.17 | 1,363,910 | -1.03(-2.71%) |
Aug 25, 2021 | 38.72 | 39.10 | 38.21 | 38.21 | 1,013,812 | -0.35(-0.91%) |
Aug 24, 2021 | 37.86 | 38.65 | 37.53 | 38.56 | 1,314,836 | +1.04(+2.78%) |
Aug 23, 2021 | 37.97 | 38.00 | 37.44 | 37.52 | 1,221,477 | -0.02(-0.05%) |
Aug 20, 2021 | 37.16 | 37.73 | 37.09 | 37.53 | 948,054 | +0.28(+0.74%) |
Aug 19, 2021 | 37.93 | 38.27 | 36.99 | 37.26 | 975,259 | -1.00(-2.60%) |
Aug 18, 2021 | 38.31 | 38.99 | 38.09 | 38.26 | 1,636,692 | -0.07(-0.17%) |
Aug 17, 2021 | 38.63 | 38.63 | 37.65 | 38.32 | 1,194,518 | -0.72(-1.85%) |
Aug 16, 2021 | 38.61 | 39.08 | 37.92 | 39.04 | 804,615 | +0.23(+0.59%) |
Aug 13, 2021 | 39.28 | 39.38 | 38.73 | 38.82 | 912,411 | -0.63(-1.59%) |
Aug 12, 2021 | 39.62 | 39.77 | 38.94 | 39.44 | 879,187 | -0.28(-0.72%) |
Aug 11, 2021 | 38.69 | 39.87 | 38.42 | 39.73 | 2,138,055 | +1.38(+3.59%) |
Aug 10, 2021 | 38.01 | 38.44 | 37.65 | 38.35 | 1,220,533 | +0.65(+1.71%) |
Aug 09, 2021 | 37.75 | 38.02 | 37.41 | 37.71 | 1,249,638 | -0.09(-0.23%) |
Aug 06, 2021 | 37.58 | 37.98 | 37.20 | 37.79 | 1,211,986 | +0.54(+1.45%) |
Aug 05, 2021 | 37.26 | 37.60 | 36.99 | 37.25 | 1,808,760 | +0.24(+0.64%) |
Aug 04, 2021 | 37.38 | 37.86 | 37.00 | 37.01 | 1,545,208 | -0.85(-2.26%) |
Aug 03, 2021 | 37.25 | 38.25 | 36.76 | 37.87 | 2,083,229 | +0.65(+1.76%) |