Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.04 | 35.14 | 34.45 | 34.99 | 2,368,666 | -0.35(-0.98%) |
Oct 28, 2021 | 34.11 | 35.36 | 33.78 | 35.33 | 6,231,753 | +1.04(+3.02%) |
Oct 27, 2021 | 34.29 | 35.13 | 34.02 | 34.29 | 2,387,341 | -0.62(-1.77%) |
Oct 26, 2021 | 35.21 | 34.91 | 2,232,077 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.68 | 35.91 | 35.00 | 35.13 | 2,291,016 | -0.03(-0.09%) |
Oct 22, 2021 | 35.01 | 35.45 | 34.92 | 35.17 | 1,918,843 | +0.33(+0.94%) |
Oct 21, 2021 | 35.02 | 35.22 | 34.48 | 34.84 | 2,618,745 | -0.40(-1.12%) |
Oct 20, 2021 | 34.96 | 35.45 | 34.86 | 35.23 | 2,154,863 | +0.08(+0.23%) |
Oct 19, 2021 | 34.96 | 35.27 | 34.85 | 35.15 | 2,741,563 | +0.25(+0.71%) |
Oct 18, 2021 | 35.29 | 35.66 | 34.59 | 34.90 | 3,080,030 | +0.05(+0.14%) |
Oct 15, 2021 | 34.60 | 35.10 | 34.57 | 34.85 | 2,888,324 | +0.58(+1.70%) |
Oct 14, 2021 | 33.69 | 34.37 | 33.64 | 34.27 | 3,356,644 | +1.16(+3.51%) |
Oct 13, 2021 | 32.70 | 33.21 | 32.50 | 33.11 | 2,480,530 | +0.16(+0.50%) |
Oct 12, 2021 | 33.01 | 33.41 | 32.83 | 32.94 | 3,605,704 | -0.15(-0.45%) |
Oct 11, 2021 | 33.46 | 34.15 | 33.08 | 33.09 | 3,335,940 | +0.37(+1.13%) |
Oct 08, 2021 | 32.31 | 32.87 | 32.26 | 32.72 | 3,000,758 | +0.69(+2.16%) |
Oct 07, 2021 | 31.50 | 32.51 | 31.42 | 32.03 | 3,052,857 | +0.49(+1.57%) |
Oct 06, 2021 | 31.50 | 31.80 | 30.97 | 31.54 | 7,920,468 | -0.60(-1.87%) |
Oct 05, 2021 | 31.69 | 32.34 | 31.46 | 32.14 | 4,839,576 | +0.77(+2.44%) |
Oct 04, 2021 | 30.66 | 31.76 | 30.66 | 31.37 | 4,887,659 | +1.09(+3.59%) |
Oct 01, 2021 | 30.11 | 30.46 | 29.93 | 30.29 | 3,524,842 | +0.21(+0.71%) |
Sep 30, 2021 | 29.88 | 30.55 | 29.51 | 30.07 | 6,032,254 | +0.21(+0.69%) |
Sep 29, 2021 | 29.49 | 30.06 | 29.19 | 29.87 | 2,465,008 | +0.26(+0.86%) |
Sep 28, 2021 | 29.94 | 30.11 | 29.24 | 29.61 | 4,871,880 | -0.01(-0.03%) |
Sep 27, 2021 | 29.57 | 30.09 | 29.27 | 29.62 | 3,320,844 | +0.63(+2.16%) |
Sep 24, 2021 | 28.60 | 29.14 | 28.44 | 28.99 | 2,645,672 | +0.17(+0.60%) |
Sep 23, 2021 | 28.20 | 28.86 | 28.06 | 28.82 | 3,581,135 | +0.95(+3.40%) |
Sep 22, 2021 | 27.22 | 28.25 | 27.22 | 27.88 | 3,853,301 | +1.09(+4.06%) |
Sep 21, 2021 | 26.75 | 26.97 | 26.29 | 26.79 | 4,152,414 | +0.31(+1.18%) |
Sep 20, 2021 | 26.65 | 26.89 | 26.10 | 26.48 | 3,632,306 | -0.96(-3.51%) |
Sep 17, 2021 | 28.02 | 28.33 | 27.41 | 27.44 | 3,411,646 | -1.03(-3.61%) |
Sep 16, 2021 | 28.62 | 28.92 | 28.37 | 28.47 | 7,910,023 | -0.25(-0.86%) |
Sep 15, 2021 | 28.07 | 28.89 | 28.07 | 28.71 | 9,122,816 | +1.09(+3.94%) |
Sep 14, 2021 | 28.41 | 28.55 | 27.35 | 27.63 | 3,465,411 | -0.54(-1.93%) |
Sep 13, 2021 | 27.68 | 28.26 | 27.61 | 28.17 | 2,791,337 | +1.02(+3.74%) |
Sep 10, 2021 | 27.73 | 28.09 | 27.16 | 27.16 | 2,204,397 | -0.14(-0.51%) |
Sep 09, 2021 | 27.22 | 27.74 | 26.99 | 27.29 | 2,867,042 | -0.06(-0.24%) |
Sep 08, 2021 | 27.98 | 28.17 | 27.35 | 27.36 | 2,263,933 | -0.51(-1.84%) |
Sep 07, 2021 | 28.26 | 28.34 | 27.83 | 27.87 | 2,454,882 | -0.54(-1.91%) |
Sep 03, 2021 | 28.46 | 28.50 | 28.18 | 28.41 | 2,837,426 | +0.03(+0.11%) |
Sep 02, 2021 | 27.36 | 28.49 | 27.27 | 28.38 | 6,136,780 | +1.36(+5.02%) |
Sep 01, 2021 | 26.84 | 27.11 | 26.73 | 27.03 | 7,948,132 | +0.17(+0.63%) |
Aug 31, 2021 | 26.89 | 27.15 | 26.77 | 26.86 | 4,781,221 | -0.23(-0.84%) |
Aug 30, 2021 | 27.37 | 27.49 | 27.02 | 27.08 | 4,606,002 | -0.22(-0.80%) |
Aug 27, 2021 | 26.24 | 27.32 | 26.19 | 27.30 | 4,904,063 | +1.34(+5.16%) |
Aug 26, 2021 | 26.14 | 26.40 | 25.90 | 25.96 | 2,207,539 | -0.41(-1.57%) |
Aug 25, 2021 | 26.37 | 26.52 | 26.16 | 26.38 | 2,035,236 | -0.02(-0.06%) |
Aug 24, 2021 | 26.45 | 26.53 | 26.20 | 26.39 | 3,046,357 | +0.29(+1.12%) |
Aug 23, 2021 | 25.82 | 26.19 | 25.60 | 26.10 | 3,003,468 | +1.07(+4.28%) |
Aug 20, 2021 | 24.25 | 25.04 | 24.16 | 25.03 | 3,882,355 | +0.34(+1.38%) |
Aug 19, 2021 | 24.82 | 24.83 | 23.98 | 24.69 | 4,508,420 | -0.69(-2.72%) |
Aug 18, 2021 | 25.96 | 26.09 | 25.37 | 25.38 | 2,617,528 | -0.47(-1.82%) |
Aug 17, 2021 | 25.86 | 26.32 | 25.68 | 25.85 | 3,432,505 | -0.32(-1.21%) |
Aug 16, 2021 | 26.34 | 26.35 | 25.95 | 26.16 | 2,151,285 | -0.63(-2.33%) |
Aug 13, 2021 | 27.03 | 27.17 | 26.75 | 26.79 | 1,368,065 | -0.23(-0.84%) |
Aug 12, 2021 | 27.30 | 27.38 | 26.81 | 27.02 | 2,379,909 | -0.31(-1.13%) |
Aug 11, 2021 | 27.37 | 27.46 | 26.74 | 27.33 | 3,495,991 | -0.08(-0.30%) |
Aug 10, 2021 | 26.76 | 27.54 | 26.75 | 27.41 | 2,647,629 | +0.82(+3.08%) |
Aug 09, 2021 | 26.71 | 26.94 | 26.29 | 26.59 | 2,687,073 | -0.46(-1.71%) |
Aug 06, 2021 | 26.70 | 27.15 | 26.47 | 27.05 | 2,817,086 | +0.61(+2.30%) |
Aug 05, 2021 | 26.64 | 26.88 | 26.18 | 26.44 | 4,648,911 | +0.26(+0.99%) |
Aug 04, 2021 | 26.64 | 26.64 | 26.09 | 26.18 | 3,656,964 | -0.88(-3.24%) |
Aug 03, 2021 | 26.29 | 27.34 | 26.13 | 27.06 | 3,734,561 | +0.67(+2.52%) |