Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.78 | 36.81 | 36.62 | 36.63 | 3,669,192 | -0.39(-1.06%) |
Oct 28, 2021 | 36.60 | 37.02 | 36.56 | 37.02 | 3,367,221 | +0.56(+1.54%) |
Oct 27, 2021 | 36.71 | 36.81 | 36.46 | 36.46 | 4,524,304 | -0.30(-0.81%) |
Oct 26, 2021 | 37.17 | 36.75 | 36.76 | 3,035,230 | -0.28(-0.76%) | |
Oct 25, 2021 | 36.99 | 37.10 | 36.88 | 37.04 | 4,440,717 | +0.06(+0.15%) |
Oct 22, 2021 | 37.02 | 37.16 | 36.75 | 36.99 | 3,166,845 | +0.06(+0.15%) |
Oct 21, 2021 | 37.01 | 37.11 | 36.88 | 36.93 | 3,669,664 | -0.14(-0.38%) |
Oct 20, 2021 | 36.80 | 37.11 | 36.80 | 37.07 | 3,735,469 | +0.30(+0.81%) |
Oct 19, 2021 | 36.73 | 36.78 | 36.61 | 36.77 | 2,197,586 | +0.26(+0.72%) |
Oct 18, 2021 | 36.31 | 36.54 | 36.26 | 36.51 | 3,375,187 | +0.06(+0.15%) |
Oct 15, 2021 | 36.33 | 36.46 | 36.26 | 36.45 | 3,498,301 | +0.26(+0.72%) |
Oct 14, 2021 | 36.04 | 36.25 | 35.98 | 36.19 | 5,312,039 | +0.51(+1.44%) |
Oct 13, 2021 | 35.31 | 35.68 | 35.23 | 35.68 | 4,018,898 | +0.38(+1.09%) |
Oct 12, 2021 | 35.16 | 35.40 | 35.12 | 35.30 | 6,399,918 | +0.13(+0.37%) |
Oct 11, 2021 | 35.37 | 35.58 | 35.16 | 35.16 | 3,103,399 | -0.09(-0.27%) |
Oct 08, 2021 | 35.14 | 35.34 | 35.10 | 35.26 | 5,170,534 | +0.24(+0.69%) |
Oct 07, 2021 | 34.69 | 35.07 | 34.69 | 35.01 | 3,933,090 | +0.54(+1.57%) |
Oct 06, 2021 | 34.17 | 34.49 | 34.03 | 34.47 | 4,201,548 | -0.03(-0.08%) |
Oct 05, 2021 | 34.38 | 34.63 | 34.26 | 34.50 | 2,729,285 | +0.23(+0.68%) |
Oct 04, 2021 | 34.21 | 34.47 | 34.08 | 34.27 | 2,955,964 | +0.02(+0.05%) |
Oct 01, 2021 | 33.99 | 34.33 | 33.80 | 34.25 | 3,589,809 | +0.31(+0.91%) |
Sep 30, 2021 | 34.09 | 34.29 | 33.86 | 33.94 | 5,041,160 | -0.01(-0.03%) |
Sep 29, 2021 | 34.16 | 34.24 | 33.91 | 33.95 | 2,576,779 | -0.18(-0.52%) |
Sep 28, 2021 | 34.48 | 34.51 | 34.01 | 34.13 | 4,759,689 | -0.65(-1.88%) |
Sep 27, 2021 | 34.60 | 34.83 | 34.56 | 34.78 | 2,190,310 | +0.28(+0.81%) |
Sep 24, 2021 | 34.43 | 34.55 | 34.37 | 34.50 | 1,784,261 | -0.16(-0.46%) |
Sep 23, 2021 | 34.48 | 34.75 | 34.48 | 34.66 | 1,768,294 | +0.43(+1.26%) |
Sep 22, 2021 | 34.02 | 34.51 | 34.02 | 34.23 | 5,419,534 | +0.42(+1.24%) |
Sep 21, 2021 | 33.93 | 34.06 | 33.67 | 33.81 | 3,119,135 | +0.14(+0.42%) |
Sep 20, 2021 | 33.80 | 33.85 | 33.30 | 33.67 | 4,792,700 | -0.70(-2.04%) |
Sep 17, 2021 | 34.77 | 34.77 | 34.33 | 34.37 | 4,223,137 | -0.45(-1.29%) |
Sep 16, 2021 | 34.94 | 34.99 | 34.68 | 34.82 | 9,806,548 | -0.31(-0.88%) |
Sep 15, 2021 | 34.76 | 35.13 | 34.69 | 35.13 | 2,819,432 | +0.47(+1.35%) |
Sep 14, 2021 | 35.10 | 35.10 | 34.62 | 34.66 | 1,917,521 | -0.27(-0.78%) |
Sep 13, 2021 | 35.19 | 35.21 | 34.82 | 34.93 | 3,254,359 | +0.11(+0.32%) |
Sep 10, 2021 | 35.24 | 35.31 | 34.82 | 34.82 | 1,501,344 | -0.24(-0.69%) |
Sep 09, 2021 | 35.01 | 35.21 | 34.95 | 35.06 | 1,631,517 | +0.07(+0.21%) |
Sep 08, 2021 | 35.17 | 35.32 | 34.97 | 34.99 | 1,832,314 | -0.22(-0.64%) |
Sep 07, 2021 | 35.53 | 35.59 | 35.21 | 35.21 | 1,460,316 | -0.41(-1.15%) |
Sep 03, 2021 | 35.50 | 35.70 | 35.44 | 35.62 | 1,493,213 | +0.07(+0.21%) |
Sep 02, 2021 | 35.28 | 35.55 | 35.23 | 35.55 | 1,691,284 | +0.41(+1.17%) |
Sep 01, 2021 | 35.07 | 35.24 | 35.05 | 35.14 | 2,089,159 | +0.22(+0.64%) |
Aug 31, 2021 | 35.01 | 35.16 | 34.91 | 34.91 | 3,042,825 | -0.15(-0.43%) |
Aug 30, 2021 | 35.20 | 35.20 | 35.01 | 35.06 | 1,316,070 | -0.06(-0.16%) |
Aug 27, 2021 | 34.70 | 35.14 | 34.70 | 35.12 | 1,954,593 | +0.46(+1.32%) |
Aug 26, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 3,101,895 | -0.44(-1.25%) |
Aug 25, 2021 | 35.07 | 35.15 | 34.94 | 35.10 | 2,445,250 | +0.05(+0.13%) |
Aug 24, 2021 | 34.84 | 35.11 | 34.83 | 35.05 | 1,868,802 | +0.25(+0.73%) |
Aug 23, 2021 | 34.44 | 34.80 | 34.43 | 34.80 | 1,783,186 | +0.69(+2.03%) |
Aug 20, 2021 | 33.72 | 34.13 | 33.67 | 34.11 | 1,512,573 | +0.25(+0.75%) |
Aug 19, 2021 | 34.13 | 34.13 | 33.73 | 33.86 | 3,416,548 | -0.64(-1.84%) |
Aug 18, 2021 | 34.66 | 34.74 | 34.48 | 34.49 | 1,431,640 | -0.20(-0.57%) |
Aug 17, 2021 | 34.71 | 34.82 | 34.45 | 34.69 | 2,316,748 | -0.36(-1.04%) |
Aug 16, 2021 | 35.00 | 35.05 | 34.90 | 35.05 | 2,378,912 | -0.21(-0.58%) |
Aug 13, 2021 | 35.30 | 35.33 | 35.18 | 35.26 | 1,068,197 | -0.02(-0.05%) |
Aug 12, 2021 | 35.31 | 35.31 | 35.08 | 35.28 | 1,889,715 | -0.07(-0.21%) |
Aug 11, 2021 | 35.35 | 35.38 | 35.23 | 35.35 | 3,417,292 | +0.18(+0.50%) |
Aug 10, 2021 | 34.99 | 35.21 | 34.95 | 35.17 | 13,572,009 | +0.23(+0.67%) |
Aug 09, 2021 | 34.99 | 35.00 | 34.82 | 34.94 | 1,568,620 | -0.11(-0.32%) |
Aug 06, 2021 | 35.01 | 35.09 | 34.92 | 35.05 | 1,402,991 | +0.06(+0.16%) |
Aug 05, 2021 | 34.90 | 35.11 | 34.90 | 35.00 | 1,395,331 | +0.22(+0.65%) |
Aug 04, 2021 | 34.82 | 34.94 | 34.75 | 34.77 | 1,460,855 | -0.07(-0.21%) |
Aug 03, 2021 | 34.91 | 34.91 | 34.56 | 34.85 | 2,744,256 | +0.02(+0.05%) |