Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.01 | 35.22 | 35.01 | 35.17 | 28,363 | +0.04(+0.11%) |
Oct 28, 2021 | 35.21 | 35.21 | 35.12 | 35.13 | 8,627 | -0.12(-0.33%) |
Oct 27, 2021 | 35.07 | 35.30 | 34.98 | 35.25 | 16,394 | +0.35(+0.99%) |
Oct 26, 2021 | 34.81 | 34.90 | 34.90 | 8,827 | +0.13(+0.39%) | |
Oct 25, 2021 | 34.71 | 34.79 | 34.71 | 34.77 | 9,277 | +0.01(+0.03%) |
Oct 22, 2021 | 34.67 | 34.80 | 34.67 | 34.76 | 29,075 | +0.18(+0.53%) |
Oct 21, 2021 | 34.63 | 34.63 | 34.57 | 34.57 | 4,328 | -0.06(-0.17%) |
Oct 20, 2021 | 34.69 | 34.76 | 34.61 | 34.63 | 12,123 | -0.11(-0.31%) |
Oct 19, 2021 | 34.90 | 34.90 | 34.74 | 34.74 | 9,326 | -0.24(-0.69%) |
Oct 18, 2021 | 35.00 | 35.03 | 34.92 | 34.98 | 19,303 | +0.04(+0.11%) |
Oct 15, 2021 | 34.92 | 34.96 | 34.90 | 34.94 | 12,411 | -0.18(-0.52%) |
Oct 14, 2021 | 35.03 | 35.12 | 35.00 | 35.12 | 4,867 | +0.09(+0.25%) |
Oct 13, 2021 | 34.96 | 35.03 | 34.95 | 35.03 | 3,095 | +0.18(+0.52%) |
Oct 12, 2021 | 34.69 | 34.85 | 34.69 | 34.85 | 8,698 | +0.36(+1.03%) |
Oct 11, 2021 | 34.58 | 34.62 | 34.50 | 34.50 | 3,031 | -0.12(-0.33%) |
Oct 08, 2021 | 34.66 | 34.66 | 34.58 | 34.61 | 9,119 | -0.13(-0.36%) |
Oct 07, 2021 | 34.81 | 34.82 | 34.73 | 34.74 | 20,011 | -0.21(-0.61%) |
Oct 06, 2021 | 34.94 | 35.00 | 34.90 | 34.95 | 11,796 | +0.05(+0.14%) |
Oct 05, 2021 | 35.00 | 35.00 | 34.86 | 34.90 | 13,061 | -0.13(-0.37%) |
Oct 04, 2021 | 35.02 | 35.11 | 34.98 | 35.03 | 33,021 | -0.07(-0.21%) |
Oct 01, 2021 | 35.04 | 35.12 | 34.96 | 35.10 | 60,400 | +0.18(+0.52%) |
Sep 30, 2021 | 34.91 | 34.95 | 34.88 | 34.92 | 45,152 | +0.00(+0.00%) |
Sep 29, 2021 | 35.00 | 35.03 | 34.87 | 34.92 | 11,359 | +0.04(+0.11%) |
Sep 28, 2021 | 34.90 | 35.02 | 34.84 | 34.88 | 62,071 | -0.30(-0.85%) |
Sep 27, 2021 | 35.12 | 35.26 | 35.12 | 35.18 | 51,148 | -0.10(-0.27%) |
Sep 24, 2021 | 35.36 | 35.36 | 35.23 | 35.28 | 12,410 | -0.18(-0.52%) |
Sep 23, 2021 | 35.73 | 35.73 | 35.46 | 35.46 | 33,591 | -0.48(-1.34%) |
Sep 22, 2021 | 35.80 | 35.94 | 35.80 | 35.94 | 41,153 | +0.12(+0.32%) |
Sep 21, 2021 | 35.82 | 35.83 | 35.79 | 35.82 | 2,638 | -0.02(-0.05%) |
Sep 20, 2021 | 35.78 | 35.88 | 35.76 | 35.84 | 56,580 | +0.27(+0.76%) |
Sep 17, 2021 | 35.60 | 35.60 | 35.56 | 35.57 | 7,661 | -0.17(-0.46%) |
Sep 16, 2021 | 35.68 | 35.77 | 35.68 | 35.74 | 4,377 | -0.09(-0.26%) |
Sep 15, 2021 | 35.91 | 35.91 | 35.76 | 35.83 | 21,629 | -0.06(-0.16%) |
Sep 14, 2021 | 35.97 | 35.97 | 35.84 | 35.89 | 19,135 | +0.22(+0.62%) |
Sep 13, 2021 | 35.68 | 35.69 | 35.66 | 35.67 | 4,766 | +0.12(+0.32%) |
Sep 10, 2021 | 35.61 | 35.61 | 35.53 | 35.55 | 2,547 | -0.17(-0.48%) |
Sep 09, 2021 | 35.54 | 35.76 | 35.54 | 35.73 | 5,132 | +0.20(+0.57%) |
Sep 08, 2021 | 35.46 | 35.55 | 35.42 | 35.53 | 6,321 | +0.14(+0.41%) |
Sep 07, 2021 | 35.44 | 35.44 | 35.35 | 35.38 | 19,252 | -0.17(-0.49%) |
Sep 03, 2021 | 35.55 | 35.59 | 35.55 | 35.55 | 12,605 | -0.16(-0.46%) |
Sep 02, 2021 | 35.69 | 35.73 | 35.64 | 35.72 | 22,910 | +0.09(+0.24%) |
Sep 01, 2021 | 35.69 | 35.73 | 35.61 | 35.63 | 15,397 | +0.01(+0.03%) |
Aug 31, 2021 | 35.73 | 35.77 | 35.57 | 35.62 | 9,390 | -0.12(-0.32%) |
Aug 30, 2021 | 35.60 | 35.74 | 35.60 | 35.74 | 57,580 | +0.09(+0.24%) |
Aug 27, 2021 | 35.51 | 35.65 | 35.51 | 35.65 | 3,185 | +0.12(+0.32%) |
Aug 26, 2021 | 35.45 | 35.54 | 35.41 | 35.54 | 7,193 | +0.06(+0.16%) |
Aug 25, 2021 | 35.66 | 35.66 | 35.46 | 35.48 | 3,334 | -0.21(-0.59%) |
Aug 24, 2021 | 35.76 | 35.79 | 35.68 | 35.69 | 4,846 | -0.14(-0.40%) |
Aug 23, 2021 | 35.78 | 35.85 | 35.78 | 35.83 | 6,959 | +0.03(+0.08%) |
Aug 20, 2021 | 35.87 | 35.87 | 35.80 | 35.81 | 36,569 | -0.05(-0.13%) |
Aug 19, 2021 | 35.81 | 35.85 | 35.80 | 35.85 | 8,143 | +0.15(+0.43%) |
Aug 18, 2021 | 35.62 | 35.70 | 35.57 | 35.70 | 3,874 | +0.02(+0.05%) |
Aug 17, 2021 | 35.69 | 35.71 | 35.67 | 35.68 | 2,188 | +0.02(+0.05%) |
Aug 16, 2021 | 35.77 | 35.80 | 35.64 | 35.66 | 5,695 | +0.08(+0.22%) |
Aug 13, 2021 | 35.42 | 35.58 | 35.37 | 35.58 | 5,914 | +0.31(+0.87%) |
Aug 12, 2021 | 35.20 | 35.31 | 35.20 | 35.28 | 3,986 | -0.04(-0.12%) |
Aug 11, 2021 | 35.33 | 35.41 | 35.22 | 35.32 | 36,538 | +0.01(+0.04%) |
Aug 10, 2021 | 35.40 | 35.40 | 35.31 | 35.31 | 6,120 | -0.12(-0.33%) |
Aug 09, 2021 | 35.54 | 35.55 | 35.40 | 35.42 | 29,527 | -0.06(-0.16%) |
Aug 06, 2021 | 35.57 | 35.57 | 35.48 | 35.48 | 4,745 | -0.36(-0.99%) |
Aug 05, 2021 | 35.84 | 35.86 | 35.81 | 35.83 | 10,044 | -0.14(-0.40%) |
Aug 04, 2021 | 36.07 | 36.07 | 35.77 | 35.98 | 21,045 | +0.05(+0.13%) |
Aug 03, 2021 | 35.92 | 35.95 | 35.90 | 35.93 | 119,484 | +0.02(+0.05%) |