Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.85 | 38.18 | 37.73 | 38.17 | 5,788,366 | +0.19(+0.50%) |
Oct 28, 2021 | 37.26 | 38.04 | 37.23 | 37.98 | 10,038,998 | +1.53(+4.21%) |
Oct 27, 2021 | 36.34 | 36.58 | 36.03 | 36.45 | 8,449,393 | +0.22(+0.60%) |
Oct 26, 2021 | 36.00 | 36.23 | 5,500,723 | +0.33(+0.93%) | ||
Oct 25, 2021 | 35.90 | 35.95 | 35.76 | 35.90 | 4,801,996 | +0.04(+0.10%) |
Oct 22, 2021 | 35.74 | 35.90 | 35.70 | 35.86 | 5,368,731 | +0.20(+0.56%) |
Oct 21, 2021 | 35.50 | 35.67 | 35.42 | 35.66 | 5,773,894 | +0.08(+0.23%) |
Oct 20, 2021 | 35.39 | 35.66 | 35.31 | 35.58 | 3,828,219 | +0.26(+0.74%) |
Oct 19, 2021 | 35.06 | 35.49 | 35.03 | 35.32 | 3,750,572 | +0.47(+1.35%) |
Oct 18, 2021 | 35.01 | 35.03 | 34.80 | 34.85 | 3,041,438 | -0.32(-0.92%) |
Oct 15, 2021 | 34.96 | 35.19 | 34.91 | 35.18 | 3,622,264 | +0.26(+0.75%) |
Oct 14, 2021 | 35.09 | 35.11 | 34.88 | 34.92 | 4,967,944 | -0.07(-0.21%) |
Oct 13, 2021 | 34.64 | 35.20 | 34.64 | 34.99 | 5,720,740 | +0.14(+0.41%) |
Oct 12, 2021 | 35.35 | 35.40 | 34.79 | 34.84 | 8,314,918 | +0.36(+1.05%) |
Oct 11, 2021 | 34.75 | 34.83 | 34.48 | 34.48 | 3,919,542 | -0.42(-1.21%) |
Oct 08, 2021 | 34.99 | 35.16 | 34.84 | 34.91 | 5,939,219 | +0.05(+0.13%) |
Oct 07, 2021 | 34.53 | 35.01 | 34.49 | 34.86 | 3,176,305 | +0.48(+1.39%) |
Oct 06, 2021 | 34.27 | 34.45 | 34.09 | 34.38 | 4,944,781 | -0.08(-0.24%) |
Oct 05, 2021 | 34.59 | 34.73 | 34.46 | 34.46 | 2,628,529 | -0.17(-0.49%) |
Oct 04, 2021 | 34.51 | 34.86 | 34.46 | 34.64 | 4,879,648 | +0.25(+0.73%) |
Oct 01, 2021 | 34.48 | 34.59 | 34.23 | 34.38 | 6,307,032 | -0.07(-0.21%) |
Sep 30, 2021 | 34.70 | 34.79 | 34.44 | 34.46 | 2,957,459 | -0.11(-0.31%) |
Sep 29, 2021 | 34.37 | 34.64 | 34.34 | 34.56 | 4,176,680 | +0.25(+0.74%) |
Sep 28, 2021 | 34.46 | 34.46 | 34.18 | 34.31 | 3,794,083 | -0.41(-1.17%) |
Sep 27, 2021 | 34.73 | 34.87 | 34.58 | 34.72 | 3,137,349 | +0.10(+0.29%) |
Sep 24, 2021 | 34.75 | 34.90 | 34.60 | 34.62 | 4,838,661 | -0.86(-2.41%) |
Sep 23, 2021 | 35.56 | 35.71 | 35.47 | 35.47 | 4,519,847 | +0.05(+0.15%) |
Sep 22, 2021 | 35.39 | 35.75 | 35.28 | 35.42 | 5,205,899 | +0.18(+0.51%) |
Sep 21, 2021 | 35.17 | 35.42 | 35.13 | 35.24 | 4,932,238 | +0.21(+0.59%) |
Sep 20, 2021 | 34.62 | 35.22 | 34.56 | 35.03 | 5,618,409 | -0.07(-0.21%) |
Sep 17, 2021 | 35.13 | 35.24 | 34.78 | 35.10 | 3,838,161 | -0.16(-0.46%) |
Sep 16, 2021 | 35.26 | 35.32 | 34.98 | 35.27 | 2,094,184 | -0.10(-0.28%) |
Sep 15, 2021 | 35.40 | 35.47 | 35.22 | 35.37 | 3,142,797 | -0.14(-0.38%) |
Sep 14, 2021 | 35.82 | 35.93 | 35.46 | 35.50 | 3,356,603 | -0.35(-0.98%) |
Sep 13, 2021 | 36.10 | 36.10 | 35.73 | 35.85 | 10,323,023 | +0.01(+0.03%) |
Sep 10, 2021 | 36.08 | 36.11 | 35.76 | 35.84 | 3,362,259 | -0.03(-0.08%) |
Sep 09, 2021 | 36.45 | 36.45 | 35.86 | 35.87 | 3,626,702 | -0.67(-1.83%) |
Sep 08, 2021 | 36.48 | 36.64 | 36.35 | 36.54 | 4,005,138 | -0.38(-1.03%) |
Sep 07, 2021 | 37.21 | 37.24 | 36.85 | 36.92 | 3,178,496 | -0.60(-1.61%) |
Sep 03, 2021 | 37.35 | 37.62 | 37.16 | 37.52 | 3,349,768 | +0.16(+0.43%) |
Sep 02, 2021 | 37.10 | 37.40 | 37.07 | 37.36 | 2,520,755 | +0.29(+0.78%) |
Sep 01, 2021 | 36.99 | 37.16 | 36.86 | 37.07 | 3,534,670 | +0.33(+0.91%) |
Aug 31, 2021 | 36.66 | 36.85 | 36.59 | 36.74 | 2,626,085 | -0.15(-0.42%) |
Aug 30, 2021 | 36.82 | 36.95 | 36.75 | 36.89 | 1,330,348 | +0.08(+0.22%) |
Aug 27, 2021 | 36.99 | 37.13 | 36.81 | 36.81 | 5,074,906 | -0.12(-0.32%) |
Aug 26, 2021 | 37.00 | 37.07 | 36.86 | 36.93 | 2,150,723 | -0.14(-0.39%) |
Aug 25, 2021 | 37.09 | 37.13 | 36.94 | 37.07 | 2,853,913 | +0.07(+0.20%) |
Aug 24, 2021 | 37.06 | 37.17 | 36.84 | 37.00 | 3,077,388 | -0.41(-1.11%) |
Aug 23, 2021 | 37.65 | 37.72 | 37.38 | 37.41 | 5,148,317 | -0.32(-0.86%) |
Aug 20, 2021 | 37.64 | 37.89 | 37.57 | 37.74 | 2,138,717 | +0.04(+0.10%) |
Aug 19, 2021 | 37.61 | 37.91 | 37.54 | 37.70 | 3,188,234 | +0.17(+0.46%) |
Aug 18, 2021 | 37.75 | 38.00 | 37.50 | 37.53 | 4,584,651 | -0.16(-0.43%) |
Aug 17, 2021 | 37.40 | 37.72 | 37.47 | 37.69 | 3,191,034 | +0.22(+0.59%) |
Aug 16, 2021 | 37.23 | 37.56 | 37.23 | 37.47 | 2,687,734 | +0.10(+0.26%) |
Aug 13, 2021 | 37.02 | 37.38 | 36.99 | 37.37 | 2,394,997 | +0.63(+1.72%) |
Aug 12, 2021 | 36.67 | 36.80 | 36.57 | 36.74 | 2,258,090 | +0.13(+0.36%) |
Aug 11, 2021 | 36.68 | 36.68 | 36.51 | 36.60 | 3,920,653 | +0.41(+1.13%) |
Aug 10, 2021 | 36.14 | 36.28 | 36.09 | 36.19 | 5,574,604 | +0.06(+0.17%) |
Aug 09, 2021 | 36.23 | 36.30 | 36.02 | 36.13 | 2,647,045 | +0.15(+0.42%) |
Aug 06, 2021 | 36.09 | 36.17 | 35.92 | 35.98 | 3,995,612 | -0.45(-1.25%) |
Aug 05, 2021 | 36.31 | 36.44 | 36.18 | 36.44 | 4,990,621 | +0.37(+1.04%) |
Aug 04, 2021 | 36.20 | 36.35 | 35.93 | 36.06 | 4,327,545 | -0.12(-0.34%) |
Aug 03, 2021 | 35.87 | 36.19 | 35.85 | 36.19 | 3,986,979 | +0.36(+0.99%) |