Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.43 | 33.81 | 33.22 | 33.41 | 2,614,141 | -0.08(-0.25%) |
Oct 28, 2021 | 33.07 | 33.50 | 32.83 | 33.49 | 2,537,068 | +0.58(+1.78%) |
Oct 27, 2021 | 33.33 | 33.48 | 32.89 | 32.90 | 2,935,038 | -0.51(-1.53%) |
Oct 26, 2021 | 33.15 | 33.51 | 33.42 | 3,767,939 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.77 | 33.92 | 32.82 | 33.02 | 3,855,796 | -0.74(-2.19%) |
Oct 22, 2021 | 33.87 | 34.52 | 33.48 | 33.76 | 3,380,119 | -0.11(-0.32%) |
Oct 21, 2021 | 34.06 | 34.88 | 32.97 | 33.87 | 7,266,823 | -0.85(-2.45%) |
Oct 20, 2021 | 34.56 | 35.08 | 33.97 | 34.72 | 5,107,555 | -0.23(-0.65%) |
Oct 19, 2021 | 35.15 | 35.36 | 34.70 | 34.95 | 4,898,885 | +0.09(+0.26%) |
Oct 18, 2021 | 34.72 | 35.12 | 34.59 | 34.86 | 2,515,674 | -0.05(-0.16%) |
Oct 15, 2021 | 35.02 | 35.25 | 34.84 | 34.91 | 2,484,610 | +0.11(+0.31%) |
Oct 14, 2021 | 33.99 | 34.98 | 33.99 | 34.80 | 3,688,687 | +1.16(+3.45%) |
Oct 13, 2021 | 33.75 | 33.88 | 33.27 | 33.64 | 2,790,260 | -0.05(-0.14%) |
Oct 12, 2021 | 34.27 | 34.31 | 33.56 | 33.69 | 3,175,220 | -0.46(-1.34%) |
Oct 11, 2021 | 33.98 | 34.29 | 33.71 | 34.15 | 2,784,538 | +0.14(+0.40%) |
Oct 08, 2021 | 34.63 | 34.78 | 33.96 | 34.01 | 3,058,466 | -0.45(-1.30%) |
Oct 07, 2021 | 34.49 | 34.89 | 34.33 | 34.46 | 2,792,174 | +0.29(+0.86%) |
Oct 06, 2021 | 34.13 | 34.59 | 33.52 | 34.17 | 3,021,750 | -0.55(-1.58%) |
Oct 05, 2021 | 34.83 | 35.05 | 34.09 | 34.71 | 3,698,156 | +0.48(+1.41%) |
Oct 04, 2021 | 34.40 | 34.88 | 34.03 | 34.23 | 2,858,129 | -0.34(-0.98%) |
Oct 01, 2021 | 33.80 | 34.77 | 33.54 | 34.57 | 3,092,515 | +1.07(+3.19%) |
Sep 30, 2021 | 34.49 | 34.49 | 33.49 | 33.50 | 3,833,609 | -0.75(-2.19%) |
Sep 29, 2021 | 34.51 | 34.63 | 33.98 | 34.25 | 2,830,671 | -0.05(-0.13%) |
Sep 28, 2021 | 35.28 | 35.44 | 34.25 | 34.29 | 3,543,989 | -1.08(-3.05%) |
Sep 27, 2021 | 35.74 | 35.95 | 35.33 | 35.37 | 3,523,811 | -0.15(-0.41%) |
Sep 24, 2021 | 35.02 | 35.65 | 34.96 | 35.52 | 3,583,956 | +0.43(+1.22%) |
Sep 23, 2021 | 34.13 | 35.31 | 34.01 | 35.09 | 4,290,895 | +1.30(+3.84%) |
Sep 22, 2021 | 33.31 | 34.12 | 33.22 | 33.79 | 4,310,647 | +0.89(+2.69%) |
Sep 21, 2021 | 33.44 | 33.88 | 32.88 | 32.90 | 6,245,938 | -0.18(-0.55%) |
Sep 20, 2021 | 33.04 | 33.41 | 32.59 | 33.09 | 2,908,535 | -0.70(-2.08%) |
Sep 17, 2021 | 33.75 | 34.12 | 33.58 | 33.79 | 4,189,529 | -0.07(-0.22%) |
Sep 16, 2021 | 34.49 | 34.49 | 33.74 | 33.86 | 2,845,269 | -0.54(-1.57%) |
Sep 15, 2021 | 33.80 | 34.41 | 33.58 | 34.40 | 3,328,207 | +0.58(+1.73%) |
Sep 14, 2021 | 33.83 | 34.06 | 33.67 | 33.82 | 3,522,897 | +0.01(+0.03%) |
Sep 13, 2021 | 33.45 | 33.83 | 33.12 | 33.81 | 3,962,825 | +0.78(+2.35%) |
Sep 10, 2021 | 33.79 | 33.83 | 33.01 | 33.03 | 2,452,661 | -0.60(-1.79%) |
Sep 09, 2021 | 33.96 | 34.03 | 33.27 | 33.64 | 3,995,317 | -0.30(-0.89%) |
Sep 08, 2021 | 33.74 | 34.05 | 33.51 | 33.94 | 3,387,355 | +0.30(+0.90%) |
Sep 07, 2021 | 34.06 | 34.25 | 33.59 | 33.64 | 2,430,092 | -0.44(-1.29%) |
Sep 03, 2021 | 34.28 | 34.35 | 33.88 | 34.07 | 2,481,779 | -0.19(-0.56%) |
Sep 02, 2021 | 34.03 | 34.28 | 33.78 | 34.27 | 2,827,705 | +0.33(+0.97%) |
Sep 01, 2021 | 34.00 | 34.28 | 33.72 | 33.94 | 3,692,377 | -0.07(-0.21%) |
Aug 31, 2021 | 33.41 | 34.06 | 33.16 | 34.01 | 4,562,775 | +0.88(+2.65%) |
Aug 30, 2021 | 33.24 | 33.51 | 33.08 | 33.13 | 2,886,668 | -0.27(-0.81%) |
Aug 27, 2021 | 33.09 | 33.54 | 33.05 | 33.41 | 2,754,464 | +0.35(+1.07%) |
Aug 26, 2021 | 33.52 | 33.56 | 33.04 | 33.05 | 2,529,762 | -0.61(-1.80%) |
Aug 25, 2021 | 33.65 | 33.95 | 33.40 | 33.66 | 4,885,088 | +0.09(+0.27%) |
Aug 24, 2021 | 33.58 | 33.82 | 33.45 | 33.57 | 4,066,281 | +0.01(+0.03%) |
Aug 23, 2021 | 33.39 | 33.74 | 33.15 | 33.56 | 3,902,358 | +0.51(+1.54%) |
Aug 20, 2021 | 32.76 | 33.15 | 32.48 | 33.05 | 4,927,291 | +0.32(+0.97%) |
Aug 19, 2021 | 33.02 | 33.48 | 32.72 | 32.73 | 3,777,767 | -0.70(-2.09%) |
Aug 18, 2021 | 33.82 | 34.08 | 33.41 | 33.43 | 3,585,314 | -0.53(-1.55%) |
Aug 17, 2021 | 34.17 | 34.23 | 33.63 | 33.96 | 3,861,159 | -0.14(-0.40%) |
Aug 16, 2021 | 33.90 | 34.21 | 33.65 | 34.09 | 2,778,084 | +0.07(+0.21%) |
Aug 13, 2021 | 34.10 | 34.35 | 33.80 | 34.02 | 2,557,206 | -0.05(-0.16%) |
Aug 12, 2021 | 34.05 | 34.26 | 33.46 | 34.08 | 3,249,750 | +0.07(+0.21%) |
Aug 11, 2021 | 33.46 | 34.09 | 33.31 | 34.00 | 3,272,295 | +0.53(+1.57%) |
Aug 10, 2021 | 32.99 | 33.65 | 32.87 | 33.48 | 2,730,320 | +0.49(+1.48%) |
Aug 09, 2021 | 33.30 | 33.30 | 32.63 | 32.99 | 3,734,260 | -0.50(-1.49%) |
Aug 06, 2021 | 33.27 | 33.59 | 32.92 | 33.49 | 3,033,022 | +0.41(+1.23%) |
Aug 05, 2021 | 32.50 | 33.12 | 32.40 | 33.08 | 3,424,032 | +0.83(+2.59%) |
Aug 04, 2021 | 32.42 | 32.85 | 32.20 | 32.24 | 4,314,323 | -0.43(-1.30%) |
Aug 03, 2021 | 32.28 | 32.80 | 31.72 | 32.67 | 4,312,338 | +0.44(+1.35%) |