Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.14 | 37.17 | 36.97 | 36.99 | 3,634,066 | -0.40(-1.06%) |
Oct 28, 2021 | 36.96 | 37.38 | 36.91 | 37.38 | 3,334,985 | +0.57(+1.54%) |
Oct 27, 2021 | 37.06 | 37.17 | 36.82 | 36.82 | 4,480,991 | -0.30(-0.81%) |
Oct 26, 2021 | 37.53 | 37.11 | 37.12 | 3,006,173 | -0.28(-0.76%) | |
Oct 25, 2021 | 37.35 | 37.46 | 37.24 | 37.40 | 4,398,205 | +0.06(+0.15%) |
Oct 22, 2021 | 37.37 | 37.52 | 37.11 | 37.35 | 3,136,528 | +0.06(+0.15%) |
Oct 21, 2021 | 37.36 | 37.47 | 37.24 | 37.29 | 3,634,533 | -0.14(-0.38%) |
Oct 20, 2021 | 37.16 | 37.47 | 37.16 | 37.43 | 3,699,708 | +0.30(+0.81%) |
Oct 19, 2021 | 37.08 | 37.14 | 36.97 | 37.13 | 2,176,547 | +0.26(+0.72%) |
Oct 18, 2021 | 36.67 | 36.90 | 36.61 | 36.86 | 3,342,875 | +0.06(+0.15%) |
Oct 15, 2021 | 36.68 | 36.82 | 36.61 | 36.81 | 3,464,811 | +0.26(+0.72%) |
Oct 14, 2021 | 36.39 | 36.60 | 36.33 | 36.54 | 5,261,185 | +0.52(+1.44%) |
Oct 13, 2021 | 35.66 | 36.02 | 35.57 | 36.02 | 3,980,423 | +0.39(+1.09%) |
Oct 12, 2021 | 35.49 | 35.74 | 35.46 | 35.64 | 6,338,649 | +0.13(+0.37%) |
Oct 11, 2021 | 35.71 | 35.92 | 35.50 | 35.50 | 3,073,689 | -0.09(-0.27%) |
Oct 08, 2021 | 35.48 | 35.68 | 35.44 | 35.60 | 5,121,035 | +0.25(+0.69%) |
Oct 07, 2021 | 35.02 | 35.41 | 35.02 | 35.35 | 3,895,437 | +0.55(+1.57%) |
Oct 06, 2021 | 34.50 | 34.82 | 34.36 | 34.81 | 4,161,324 | -0.03(-0.08%) |
Oct 05, 2021 | 34.71 | 34.96 | 34.59 | 34.83 | 2,703,157 | +0.24(+0.68%) |
Oct 04, 2021 | 34.54 | 34.81 | 34.41 | 34.60 | 2,927,665 | +0.02(+0.05%) |
Oct 01, 2021 | 34.31 | 34.66 | 34.13 | 34.58 | 3,555,443 | +0.31(+0.91%) |
Sep 30, 2021 | 34.42 | 34.62 | 34.19 | 34.27 | 4,992,899 | -0.01(-0.03%) |
Sep 29, 2021 | 34.49 | 34.57 | 34.24 | 34.28 | 2,552,110 | -0.18(-0.52%) |
Sep 28, 2021 | 34.82 | 34.84 | 34.33 | 34.46 | 4,714,123 | -0.66(-1.88%) |
Sep 27, 2021 | 34.94 | 35.16 | 34.89 | 35.12 | 2,169,341 | +0.28(+0.81%) |
Sep 24, 2021 | 34.76 | 34.88 | 34.70 | 34.83 | 1,767,180 | -0.16(-0.46%) |
Sep 23, 2021 | 34.82 | 35.09 | 34.82 | 34.99 | 1,751,366 | +0.43(+1.26%) |
Sep 22, 2021 | 34.35 | 34.84 | 34.35 | 34.56 | 5,367,650 | +0.42(+1.24%) |
Sep 21, 2021 | 34.26 | 34.39 | 33.99 | 34.14 | 3,089,274 | +0.14(+0.42%) |
Sep 20, 2021 | 34.13 | 34.17 | 33.63 | 33.99 | 4,746,818 | -0.71(-2.04%) |
Sep 17, 2021 | 35.11 | 35.11 | 34.66 | 34.70 | 4,182,708 | -0.45(-1.29%) |
Sep 16, 2021 | 35.28 | 35.33 | 35.01 | 35.16 | 9,712,667 | -0.31(-0.88%) |
Sep 15, 2021 | 35.10 | 35.47 | 35.02 | 35.47 | 2,792,441 | +0.47(+1.35%) |
Sep 14, 2021 | 35.44 | 35.44 | 34.96 | 34.99 | 1,899,163 | -0.27(-0.78%) |
Sep 13, 2021 | 35.53 | 35.55 | 35.16 | 35.27 | 3,223,204 | +0.11(+0.32%) |
Sep 10, 2021 | 35.58 | 35.66 | 35.16 | 35.16 | 1,486,971 | -0.25(-0.69%) |
Sep 09, 2021 | 35.34 | 35.55 | 35.29 | 35.40 | 1,615,898 | +0.08(+0.21%) |
Sep 08, 2021 | 35.51 | 35.66 | 35.31 | 35.33 | 1,814,773 | -0.23(-0.64%) |
Sep 07, 2021 | 35.87 | 35.94 | 35.55 | 35.55 | 1,446,336 | -0.42(-1.15%) |
Sep 03, 2021 | 35.84 | 36.05 | 35.79 | 35.97 | 1,478,918 | +0.08(+0.21%) |
Sep 02, 2021 | 35.62 | 35.89 | 35.57 | 35.89 | 1,675,092 | +0.42(+1.17%) |
Sep 01, 2021 | 35.41 | 35.58 | 35.39 | 35.48 | 2,069,159 | +0.23(+0.64%) |
Aug 31, 2021 | 35.35 | 35.50 | 35.25 | 35.25 | 3,013,695 | -0.15(-0.43%) |
Aug 30, 2021 | 35.54 | 35.54 | 35.34 | 35.40 | 1,303,471 | -0.06(-0.16%) |
Aug 27, 2021 | 35.03 | 35.48 | 35.03 | 35.46 | 1,935,881 | +0.46(+1.32%) |
Aug 26, 2021 | 35.39 | 35.39 | 34.99 | 34.99 | 3,072,199 | -0.44(-1.25%) |
Aug 25, 2021 | 35.41 | 35.49 | 35.28 | 35.44 | 2,421,841 | +0.05(+0.13%) |
Aug 24, 2021 | 35.17 | 35.45 | 35.16 | 35.39 | 1,850,911 | +0.25(+0.73%) |
Aug 23, 2021 | 34.78 | 35.14 | 34.76 | 35.14 | 1,766,115 | +0.70(+2.03%) |
Aug 20, 2021 | 34.05 | 34.46 | 33.99 | 34.44 | 1,498,093 | +0.25(+0.75%) |
Aug 19, 2021 | 34.46 | 34.46 | 34.06 | 34.18 | 3,383,840 | -0.64(-1.84%) |
Aug 18, 2021 | 34.99 | 35.08 | 34.81 | 34.82 | 1,417,935 | -0.20(-0.57%) |
Aug 17, 2021 | 35.04 | 35.16 | 34.79 | 35.02 | 2,294,569 | -0.37(-1.04%) |
Aug 16, 2021 | 35.33 | 35.39 | 35.24 | 35.39 | 2,356,138 | -0.21(-0.58%) |
Aug 13, 2021 | 35.65 | 35.67 | 35.52 | 35.60 | 1,057,970 | -0.02(-0.05%) |
Aug 12, 2021 | 35.66 | 35.66 | 35.42 | 35.62 | 1,871,625 | -0.08(-0.21%) |
Aug 11, 2021 | 35.69 | 35.72 | 35.57 | 35.69 | 3,384,577 | +0.18(+0.50%) |
Aug 10, 2021 | 35.33 | 35.55 | 35.29 | 35.51 | 13,442,079 | +0.24(+0.67%) |
Aug 09, 2021 | 35.33 | 35.33 | 35.16 | 35.28 | 1,553,603 | -0.11(-0.32%) |
Aug 06, 2021 | 35.34 | 35.43 | 35.26 | 35.39 | 1,389,560 | +0.06(+0.16%) |
Aug 05, 2021 | 35.24 | 35.45 | 35.24 | 35.33 | 1,381,973 | +0.23(+0.65%) |
Aug 04, 2021 | 35.16 | 35.28 | 35.09 | 35.11 | 1,446,870 | -0.08(-0.21%) |
Aug 03, 2021 | 35.25 | 35.25 | 34.89 | 35.18 | 2,717,984 | +0.02(+0.05%) |