Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.55 | 38.88 | 38.43 | 38.88 | 5,683,399 | +0.19(+0.50%) |
Oct 28, 2021 | 37.95 | 38.75 | 37.92 | 38.68 | 9,856,949 | +1.56(+4.21%) |
Oct 27, 2021 | 37.01 | 37.26 | 36.70 | 37.12 | 8,296,171 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.90 | 5,400,972 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.56 | 36.61 | 36.42 | 36.56 | 4,714,916 | +0.04(+0.10%) |
Oct 22, 2021 | 36.40 | 36.56 | 36.36 | 36.52 | 5,271,374 | +0.20(+0.56%) |
Oct 21, 2021 | 36.16 | 36.33 | 36.07 | 36.32 | 5,669,189 | +0.08(+0.23%) |
Oct 20, 2021 | 36.05 | 36.32 | 35.96 | 36.24 | 3,758,798 | +0.27(+0.74%) |
Oct 19, 2021 | 35.71 | 36.14 | 35.68 | 35.97 | 3,682,559 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.68 | 35.44 | 35.50 | 2,986,284 | -0.33(-0.92%) |
Oct 15, 2021 | 35.61 | 35.84 | 35.55 | 35.83 | 3,556,577 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.76 | 35.52 | 35.56 | 4,877,854 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,616,999 | +0.15(+0.41%) |
Oct 12, 2021 | 36.00 | 36.06 | 35.43 | 35.49 | 8,164,134 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.48 | 35.12 | 35.12 | 3,848,464 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.49 | 35.55 | 5,831,516 | +0.05(+0.13%) |
Oct 07, 2021 | 35.17 | 35.66 | 35.13 | 35.51 | 3,118,705 | +0.49(+1.39%) |
Oct 06, 2021 | 34.90 | 35.08 | 34.72 | 35.02 | 4,855,111 | -0.08(-0.24%) |
Oct 05, 2021 | 35.23 | 35.37 | 35.09 | 35.10 | 2,580,863 | -0.17(-0.49%) |
Oct 04, 2021 | 35.15 | 35.50 | 35.10 | 35.28 | 4,791,160 | +0.26(+0.73%) |
Oct 01, 2021 | 35.12 | 35.23 | 34.86 | 35.02 | 6,192,659 | -0.07(-0.21%) |
Sep 30, 2021 | 35.34 | 35.44 | 35.07 | 35.09 | 2,903,828 | -0.11(-0.31%) |
Sep 29, 2021 | 35.00 | 35.28 | 34.97 | 35.20 | 4,100,939 | +0.26(+0.74%) |
Sep 28, 2021 | 35.10 | 35.10 | 34.81 | 34.94 | 3,725,280 | -0.41(-1.17%) |
Sep 27, 2021 | 35.37 | 35.51 | 35.22 | 35.36 | 3,080,455 | +0.10(+0.29%) |
Sep 24, 2021 | 35.39 | 35.54 | 35.24 | 35.26 | 4,750,916 | -0.87(-2.41%) |
Sep 23, 2021 | 36.22 | 36.37 | 36.12 | 36.13 | 4,437,883 | +0.06(+0.15%) |
Sep 22, 2021 | 36.05 | 36.41 | 35.93 | 36.07 | 5,111,494 | +0.18(+0.51%) |
Sep 21, 2021 | 35.82 | 36.07 | 35.78 | 35.89 | 4,842,796 | +0.21(+0.59%) |
Sep 20, 2021 | 35.26 | 35.87 | 35.20 | 35.68 | 5,516,523 | -0.07(-0.21%) |
Sep 17, 2021 | 35.78 | 35.89 | 35.42 | 35.75 | 3,768,559 | -0.17(-0.46%) |
Sep 16, 2021 | 35.91 | 35.97 | 35.62 | 35.92 | 2,056,207 | -0.10(-0.28%) |
Sep 15, 2021 | 36.06 | 36.13 | 35.87 | 36.02 | 3,085,805 | -0.14(-0.38%) |
Sep 14, 2021 | 36.48 | 36.59 | 36.12 | 36.16 | 3,295,734 | -0.36(-0.98%) |
Sep 13, 2021 | 36.76 | 36.76 | 36.39 | 36.52 | 10,135,824 | +0.01(+0.03%) |
Sep 10, 2021 | 36.74 | 36.78 | 36.42 | 36.51 | 3,301,287 | -0.03(-0.08%) |
Sep 09, 2021 | 37.12 | 37.12 | 36.52 | 36.53 | 3,560,935 | -0.68(-1.83%) |
Sep 08, 2021 | 37.16 | 37.32 | 37.02 | 37.21 | 3,932,508 | -0.39(-1.03%) |
Sep 07, 2021 | 37.89 | 37.93 | 37.53 | 37.60 | 3,120,857 | -0.62(-1.61%) |
Sep 03, 2021 | 38.04 | 38.31 | 37.85 | 38.21 | 3,289,023 | +0.17(+0.43%) |
Sep 02, 2021 | 37.78 | 38.09 | 37.76 | 38.05 | 2,475,043 | +0.29(+0.78%) |
Sep 01, 2021 | 37.67 | 37.85 | 37.54 | 37.76 | 3,470,572 | +0.34(+0.91%) |
Aug 31, 2021 | 37.34 | 37.53 | 37.26 | 37.42 | 2,578,463 | -0.16(-0.42%) |
Aug 30, 2021 | 37.50 | 37.63 | 37.43 | 37.57 | 1,306,224 | +0.08(+0.22%) |
Aug 27, 2021 | 37.67 | 37.82 | 37.49 | 37.49 | 4,982,877 | -0.12(-0.32%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.54 | 37.61 | 2,111,722 | -0.15(-0.39%) |
Aug 25, 2021 | 37.77 | 37.82 | 37.63 | 37.76 | 2,802,160 | +0.07(+0.19%) |
Aug 24, 2021 | 37.75 | 37.86 | 37.52 | 37.68 | 3,021,582 | -0.42(-1.11%) |
Aug 23, 2021 | 38.34 | 38.42 | 38.07 | 38.10 | 5,054,956 | -0.33(-0.86%) |
Aug 20, 2021 | 38.33 | 38.59 | 38.26 | 38.43 | 2,099,933 | +0.04(+0.10%) |
Aug 19, 2021 | 38.31 | 38.61 | 38.23 | 38.40 | 3,130,418 | +0.16(+0.43%) |
Aug 18, 2021 | 38.46 | 38.72 | 38.21 | 38.23 | 4,500,161 | -0.16(-0.43%) |
Aug 17, 2021 | 38.10 | 38.43 | 38.17 | 38.40 | 3,132,227 | +0.23(+0.59%) |
Aug 16, 2021 | 37.93 | 38.26 | 37.93 | 38.17 | 2,638,203 | +0.10(+0.26%) |
Aug 13, 2021 | 37.72 | 38.08 | 37.68 | 38.07 | 2,350,860 | +0.64(+1.72%) |
Aug 12, 2021 | 37.35 | 37.49 | 37.26 | 37.43 | 2,216,477 | +0.14(+0.36%) |
Aug 11, 2021 | 37.37 | 37.37 | 37.19 | 37.29 | 3,848,400 | +0.42(+1.13%) |
Aug 10, 2021 | 36.82 | 36.96 | 36.77 | 36.87 | 5,471,871 | +0.06(+0.17%) |
Aug 09, 2021 | 36.91 | 36.98 | 36.69 | 36.81 | 2,598,263 | +0.15(+0.42%) |
Aug 06, 2021 | 36.77 | 36.85 | 36.59 | 36.66 | 3,921,977 | -0.46(-1.25%) |
Aug 05, 2021 | 36.99 | 37.13 | 36.86 | 37.12 | 4,898,650 | +0.38(+1.04%) |
Aug 04, 2021 | 36.88 | 37.03 | 36.61 | 36.74 | 4,247,794 | -0.13(-0.34%) |
Aug 03, 2021 | 36.55 | 36.87 | 36.52 | 36.87 | 3,913,504 | +0.36(+0.99%) |