Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.24 | 35.46 | 35.21 | 35.44 | 352,399 | +0.02(+0.06%) |
Oct 28, 2021 | 35.32 | 35.42 | 35.30 | 35.42 | 745,365 | +0.18(+0.51%) |
Oct 27, 2021 | 35.33 | 35.40 | 35.23 | 35.24 | 213,520 | -0.16(-0.45%) |
Oct 26, 2021 | 35.53 | 35.40 | 234,765 | +0.10(+0.28%) | ||
Oct 25, 2021 | 35.25 | 35.35 | 35.18 | 35.30 | 296,620 | +0.01(+0.03%) |
Oct 22, 2021 | 35.28 | 35.34 | 35.19 | 35.29 | 1,463,281 | +0.12(+0.34%) |
Oct 21, 2021 | 35.05 | 35.17 | 35.01 | 35.17 | 199,683 | -0.10(-0.28%) |
Oct 20, 2021 | 35.25 | 35.31 | 35.20 | 35.27 | 1,155,753 | +0.06(+0.17%) |
Oct 19, 2021 | 35.10 | 35.25 | 35.09 | 35.21 | 354,504 | +0.13(+0.37%) |
Oct 18, 2021 | 34.98 | 35.09 | 34.92 | 35.08 | 134,776 | -0.12(-0.34%) |
Oct 15, 2021 | 35.13 | 35.24 | 35.12 | 35.20 | 448,473 | +0.25(+0.70%) |
Oct 14, 2021 | 34.91 | 34.96 | 34.84 | 34.95 | 194,037 | +0.38(+1.08%) |
Oct 13, 2021 | 34.56 | 34.66 | 34.46 | 34.58 | 1,118,502 | +0.16(+0.46%) |
Oct 12, 2021 | 34.46 | 34.53 | 34.36 | 34.42 | 216,489 | +0.05(+0.15%) |
Oct 11, 2021 | 34.45 | 34.58 | 34.35 | 34.37 | 155,395 | +0.03(+0.09%) |
Oct 08, 2021 | 34.39 | 34.43 | 34.29 | 34.34 | 125,094 | -0.01(-0.03%) |
Oct 07, 2021 | 34.29 | 34.47 | 34.29 | 34.35 | 647,789 | +0.25(+0.73%) |
Oct 06, 2021 | 33.82 | 34.10 | 33.70 | 34.10 | 493,882 | -0.15(-0.44%) |
Oct 05, 2021 | 34.09 | 34.33 | 34.07 | 34.25 | 347,259 | +0.26(+0.76%) |
Oct 04, 2021 | 34.19 | 34.23 | 33.84 | 33.99 | 489,972 | -0.41(-1.19%) |
Oct 01, 2021 | 34.33 | 34.47 | 34.11 | 34.40 | 633,640 | +0.01(+0.03%) |
Sep 30, 2021 | 34.58 | 34.61 | 34.36 | 34.39 | 258,583 | -0.21(-0.61%) |
Sep 29, 2021 | 34.68 | 34.74 | 34.57 | 34.60 | 161,379 | +0.13(+0.39%) |
Sep 28, 2021 | 34.68 | 34.70 | 34.37 | 34.47 | 563,575 | -0.60(-1.73%) |
Sep 27, 2021 | 35.00 | 35.09 | 34.98 | 35.07 | 170,448 | +0.01(+0.03%) |
Sep 24, 2021 | 35.00 | 35.13 | 35.00 | 35.06 | 342,927 | -0.22(-0.62%) |
Sep 23, 2021 | 35.21 | 35.34 | 35.21 | 35.28 | 878,386 | +0.28(+0.80%) |
Sep 22, 2021 | 34.94 | 35.13 | 34.93 | 35.00 | 196,646 | +0.26(+0.76%) |
Sep 21, 2021 | 34.87 | 34.90 | 34.71 | 34.74 | 356,094 | +0.32(+0.92%) |
Sep 20, 2021 | 34.39 | 34.48 | 34.15 | 34.42 | 854,925 | -0.66(-1.88%) |
Sep 17, 2021 | 35.25 | 35.28 | 34.95 | 35.08 | 278,581 | -0.35(-0.99%) |
Sep 16, 2021 | 35.31 | 35.45 | 35.25 | 35.43 | 214,932 | +0.11(+0.31%) |
Sep 15, 2021 | 35.22 | 35.34 | 35.14 | 35.32 | 234,450 | +0.03(+0.09%) |
Sep 14, 2021 | 35.43 | 35.45 | 35.26 | 35.29 | 310,586 | -0.14(-0.40%) |
Sep 13, 2021 | 35.50 | 35.52 | 35.34 | 35.43 | 266,122 | +0.30(+0.85%) |
Sep 10, 2021 | 35.41 | 35.44 | 35.13 | 35.13 | 305,941 | -0.08(-0.23%) |
Sep 09, 2021 | 35.21 | 35.38 | 35.14 | 35.21 | 173,947 | -0.13(-0.37%) |
Sep 08, 2021 | 35.50 | 35.52 | 35.32 | 35.34 | 285,805 | -0.22(-0.62%) |
Sep 07, 2021 | 35.54 | 35.62 | 35.53 | 35.56 | 984,270 | +0.18(+0.51%) |
Sep 03, 2021 | 35.26 | 35.40 | 35.22 | 35.38 | 224,819 | +0.11(+0.31%) |
Sep 02, 2021 | 35.35 | 35.37 | 35.24 | 35.27 | 113,977 | +0.05(+0.14%) |
Sep 01, 2021 | 35.14 | 35.28 | 35.14 | 35.22 | 291,854 | +0.26(+0.74%) |
Aug 31, 2021 | 35.00 | 35.02 | 34.88 | 34.96 | 153,140 | -0.04(-0.11%) |
Aug 30, 2021 | 34.97 | 35.04 | 34.95 | 35.00 | 122,134 | +0.01(+0.03%) |
Aug 27, 2021 | 34.82 | 34.99 | 34.82 | 34.99 | 183,417 | +0.21(+0.60%) |
Aug 26, 2021 | 34.84 | 34.91 | 34.77 | 34.78 | 257,806 | -0.13(-0.39%) |
Aug 25, 2021 | 34.89 | 34.97 | 34.89 | 34.91 | 148,275 | +0.01(+0.01%) |
Aug 24, 2021 | 34.83 | 34.97 | 34.81 | 34.91 | 180,060 | +0.05(+0.14%) |
Aug 23, 2021 | 34.76 | 34.91 | 34.76 | 34.86 | 152,554 | +0.17(+0.49%) |
Aug 20, 2021 | 34.48 | 34.70 | 34.47 | 34.69 | 277,176 | +0.13(+0.38%) |
Aug 19, 2021 | 34.39 | 34.65 | 34.39 | 34.56 | 381,987 | -0.24(-0.69%) |
Aug 18, 2021 | 34.94 | 35.00 | 34.80 | 34.80 | 378,179 | -0.11(-0.32%) |
Aug 17, 2021 | 34.82 | 34.96 | 34.77 | 34.91 | 380,691 | -0.14(-0.39%) |
Aug 16, 2021 | 34.96 | 35.05 | 34.85 | 35.05 | 214,287 | -0.17(-0.50%) |
Aug 13, 2021 | 35.24 | 35.24 | 35.17 | 35.22 | 173,687 | +0.01(+0.03%) |
Aug 12, 2021 | 35.17 | 35.21 | 35.11 | 35.21 | 147,834 | +0.02(+0.06%) |
Aug 11, 2021 | 35.15 | 35.19 | 35.09 | 35.19 | 262,814 | +0.18(+0.51%) |
Aug 10, 2021 | 34.95 | 35.02 | 34.90 | 35.01 | 199,087 | +0.12(+0.34%) |
Aug 09, 2021 | 34.85 | 34.91 | 34.78 | 34.89 | 203,053 | +0.09(+0.26%) |
Aug 06, 2021 | 34.80 | 34.84 | 34.78 | 34.80 | 125,124 | +0.03(+0.09%) |
Aug 05, 2021 | 34.72 | 34.79 | 34.72 | 34.77 | 242,613 | +0.19(+0.55%) |
Aug 04, 2021 | 34.57 | 34.67 | 34.54 | 34.58 | 427,026 | -0.02(-0.06%) |
Aug 03, 2021 | 34.49 | 34.62 | 34.39 | 34.60 | 271,092 | +0.20(+0.58%) |