Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.87 | 34.21 | 10,344,568 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.44 | 33.95 | 33.92 | 8,111,485 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.36 | 33.56 | 33.14 | 33.43 | 6,636,525 | -0.03(-0.08%) |
Oct 26, 2021 | 33.31 | 33.45 | 5,805,623 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.94 | 33.33 | 32.86 | 33.18 | 5,246,073 | +0.18(+0.55%) |
Oct 22, 2021 | 32.95 | 33.13 | 33.00 | 5,323,675 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.72 | 32.96 | 32.67 | 32.84 | 4,745,746 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.97 | 32.33 | 32.93 | 6,638,595 | +0.57(+1.77%) |
Oct 19, 2021 | 32.23 | 32.40 | 32.08 | 32.36 | 5,321,801 | +0.28(+0.86%) |
Oct 18, 2021 | 31.79 | 32.12 | 31.62 | 32.08 | 5,834,802 | +0.05(+0.16%) |
Oct 15, 2021 | 32.30 | 32.58 | 32.01 | 32.03 | 8,992,645 | -0.21(-0.64%) |
Oct 14, 2021 | 31.68 | 32.30 | 31.59 | 32.24 | 9,660,131 | +0.68(+2.14%) |
Oct 13, 2021 | 31.13 | 31.59 | 30.98 | 31.56 | 8,321,670 | +0.51(+1.64%) |
Oct 12, 2021 | 30.69 | 31.16 | 30.59 | 31.05 | 6,887,038 | +0.46(+1.51%) |
Oct 11, 2021 | 31.13 | 31.13 | 30.55 | 30.59 | 4,867,952 | -0.50(-1.61%) |
Oct 08, 2021 | 31.32 | 31.45 | 31.05 | 31.09 | 5,180,545 | -0.23(-0.74%) |
Oct 07, 2021 | 31.65 | 31.72 | 31.24 | 31.32 | 7,699,936 | -0.26(-0.81%) |
Oct 06, 2021 | 30.93 | 31.59 | 30.72 | 31.58 | 7,812,845 | +0.50(+1.59%) |
Oct 05, 2021 | 31.20 | 31.44 | 30.85 | 31.09 | 9,266,717 | +0.00(+0.00%) |
Oct 04, 2021 | 30.69 | 31.15 | 30.59 | 31.09 | 11,966,446 | +0.35(+1.15%) |
Oct 01, 2021 | 31.14 | 31.32 | 30.69 | 30.73 | 8,816,142 | -0.35(-1.14%) |
Sep 30, 2021 | 31.28 | 31.43 | 30.89 | 31.09 | 10,758,026 | -0.19(-0.60%) |
Sep 29, 2021 | 31.04 | 31.46 | 30.92 | 31.27 | 8,751,353 | +0.28(+0.89%) |
Sep 28, 2021 | 31.25 | 31.43 | 30.95 | 31.00 | 8,295,155 | -0.44(-1.41%) |
Sep 27, 2021 | 31.70 | 32.03 | 31.40 | 31.44 | 7,115,491 | -0.23(-0.71%) |
Sep 24, 2021 | 31.79 | 32.06 | 31.57 | 31.67 | 6,053,863 | -0.26(-0.83%) |
Sep 23, 2021 | 31.76 | 32.32 | 31.62 | 31.93 | 6,351,284 | +0.17(+0.55%) |
Sep 22, 2021 | 31.70 | 31.95 | 31.44 | 31.76 | 7,753,522 | +0.23(+0.73%) |
Sep 21, 2021 | 31.97 | 32.03 | 31.50 | 31.52 | 7,564,317 | -0.44(-1.39%) |
Sep 20, 2021 | 32.00 | 32.27 | 31.54 | 31.97 | 9,623,968 | -0.10(-0.30%) |
Sep 17, 2021 | 32.28 | 32.65 | 31.86 | 32.06 | 20,597,814 | -0.21(-0.64%) |
Sep 16, 2021 | 32.59 | 32.62 | 32.24 | 32.27 | 9,093,235 | -0.43(-1.32%) |
Sep 15, 2021 | 32.40 | 32.76 | 32.18 | 32.70 | 12,067,463 | +0.30(+0.93%) |
Sep 14, 2021 | 32.78 | 32.78 | 32.29 | 32.40 | 9,153,104 | -0.12(-0.36%) |
Sep 13, 2021 | 32.42 | 32.79 | 32.29 | 32.51 | 10,050,763 | +0.42(+1.30%) |
Sep 10, 2021 | 32.39 | 32.50 | 32.07 | 32.10 | 9,113,816 | -0.21(-0.66%) |
Sep 09, 2021 | 32.24 | 32.55 | 32.14 | 32.31 | 7,525,563 | -0.08(-0.24%) |
Sep 08, 2021 | 31.85 | 32.55 | 31.72 | 32.39 | 8,247,250 | +0.55(+1.72%) |
Sep 07, 2021 | 31.96 | 32.10 | 31.76 | 31.84 | 7,619,897 | -0.20(-0.62%) |
Sep 03, 2021 | 32.01 | 32.28 | 31.82 | 32.04 | 5,497,392 | -0.18(-0.56%) |
Sep 02, 2021 | 31.92 | 32.37 | 31.87 | 32.22 | 7,863,860 | +0.32(+1.01%) |
Sep 01, 2021 | 31.58 | 31.95 | 31.47 | 31.90 | 6,342,874 | +0.37(+1.18%) |
Aug 31, 2021 | 31.58 | 31.63 | 31.37 | 31.52 | 9,662,448 | -0.15(-0.47%) |
Aug 30, 2021 | 31.53 | 31.78 | 31.46 | 31.67 | 4,632,156 | +0.10(+0.31%) |
Aug 27, 2021 | 31.43 | 31.77 | 31.43 | 31.58 | 5,894,485 | +0.21(+0.66%) |
Aug 26, 2021 | 31.50 | 31.51 | 31.31 | 31.37 | 4,154,894 | -0.06(-0.20%) |
Aug 25, 2021 | 31.41 | 31.54 | 31.32 | 31.43 | 7,573,109 | -0.02(-0.06%) |
Aug 24, 2021 | 31.59 | 31.59 | 31.20 | 31.45 | 5,155,107 | -0.10(-0.31%) |
Aug 23, 2021 | 31.62 | 31.80 | 31.40 | 31.55 | 5,731,606 | -0.19(-0.61%) |
Aug 20, 2021 | 31.34 | 31.78 | 31.16 | 31.74 | 10,371,988 | +0.37(+1.17%) |
Aug 19, 2021 | 31.07 | 31.58 | 31.05 | 31.38 | 6,161,379 | +0.37(+1.18%) |
Aug 18, 2021 | 31.07 | 31.15 | 30.84 | 31.01 | 8,063,580 | -0.09(-0.29%) |
Aug 17, 2021 | 31.10 | 31.13 | 30.70 | 31.10 | 7,448,927 | -0.14(-0.45%) |
Aug 16, 2021 | 31.19 | 31.58 | 31.13 | 31.24 | 9,776,092 | +0.15(+0.48%) |
Aug 13, 2021 | 31.01 | 31.13 | 30.89 | 31.09 | 3,418,986 | +0.21(+0.67%) |
Aug 12, 2021 | 30.91 | 30.98 | 30.71 | 30.89 | 5,926,198 | +0.14(+0.44%) |
Aug 11, 2021 | 30.46 | 30.79 | 30.41 | 30.75 | 5,705,172 | +0.40(+1.32%) |
Aug 10, 2021 | 30.27 | 30.51 | 30.13 | 30.35 | 5,509,378 | +0.09(+0.30%) |
Aug 09, 2021 | 30.31 | 30.37 | 30.05 | 30.26 | 4,106,555 | -0.11(-0.36%) |
Aug 06, 2021 | 30.35 | 30.54 | 30.18 | 30.37 | 5,446,588 | -0.05(-0.17%) |
Aug 05, 2021 | 29.88 | 30.48 | 29.86 | 30.42 | 6,459,941 | +0.58(+1.95%) |
Aug 04, 2021 | 30.11 | 30.22 | 29.62 | 29.84 | 6,116,863 | -0.39(-1.29%) |
Aug 03, 2021 | 30.27 | 30.35 | 30.01 | 30.23 | 6,842,602 | +0.22(+0.74%) |