Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.87 | 35.29 | 34.78 | 35.02 | 10,278,443 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,290,324 | +0.37(+1.06%) |
Oct 27, 2021 | 34.85 | 35.13 | 34.55 | 34.72 | 11,200,975 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.55 | 10,948,220 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.59 | 12,047,975 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.00 | 34.52 | 34.29 | 15,412,767 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.84 | 33.90 | 22,401,692 | +0.53(+1.60%) |
Oct 20, 2021 | 33.03 | 33.45 | 32.79 | 33.36 | 14,593,499 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.33 | 32.86 | 33.02 | 10,610,012 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.72 | 33.14 | 11,271,930 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.32 | 32.50 | 33.07 | 21,210,254 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,367,335 | +0.82(+2.61%) |
Oct 13, 2021 | 31.24 | 31.67 | 30.96 | 31.54 | 8,623,987 | +0.44(+1.40%) |
Oct 12, 2021 | 31.52 | 31.53 | 31.03 | 31.11 | 7,714,438 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,004,884 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.67 | 10,196,136 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.80 | 31.10 | 31.16 | 12,336,566 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.55 | 30.16 | 31.50 | 18,151,532 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.65 | 29.46 | 30.43 | 16,759,536 | +0.89(+3.02%) |
Oct 04, 2021 | 29.41 | 29.86 | 29.32 | 29.54 | 17,199,904 | +0.16(+0.56%) |
Oct 01, 2021 | 28.83 | 29.58 | 28.83 | 29.37 | 12,758,306 | +0.58(+2.02%) |
Sep 30, 2021 | 29.50 | 29.58 | 28.77 | 28.79 | 10,743,091 | -0.60(-2.04%) |
Sep 29, 2021 | 29.44 | 29.65 | 29.27 | 29.39 | 11,946,182 | -0.14(-0.46%) |
Sep 28, 2021 | 29.57 | 29.68 | 29.21 | 29.53 | 17,043,792 | -0.06(-0.20%) |
Sep 27, 2021 | 29.37 | 29.84 | 29.29 | 29.59 | 10,549,695 | +0.14(+0.46%) |
Sep 24, 2021 | 29.15 | 29.71 | 29.10 | 29.45 | 10,464,314 | +0.20(+0.70%) |
Sep 23, 2021 | 28.92 | 29.44 | 28.92 | 29.25 | 9,787,226 | +0.34(+1.17%) |
Sep 22, 2021 | 28.92 | 29.20 | 28.86 | 28.91 | 9,104,686 | +0.15(+0.50%) |
Sep 21, 2021 | 29.14 | 29.37 | 28.67 | 28.76 | 10,555,041 | -0.06(-0.20%) |
Sep 20, 2021 | 28.95 | 29.04 | 28.55 | 28.82 | 16,268,052 | -0.52(-1.78%) |
Sep 17, 2021 | 29.85 | 30.01 | 29.24 | 29.35 | 24,807,252 | -0.59(-1.97%) |
Sep 16, 2021 | 30.00 | 30.07 | 29.76 | 29.94 | 13,018,091 | +0.07(+0.23%) |
Sep 15, 2021 | 29.70 | 30.02 | 29.56 | 29.87 | 12,261,719 | +0.34(+1.15%) |
Sep 14, 2021 | 29.97 | 29.97 | 29.46 | 29.53 | 10,279,388 | -0.40(-1.33%) |
Sep 13, 2021 | 30.24 | 30.27 | 29.68 | 29.93 | 13,379,828 | -0.04(-0.13%) |
Sep 10, 2021 | 30.30 | 30.30 | 29.93 | 29.96 | 9,637,880 | -0.39(-1.28%) |
Sep 09, 2021 | 30.69 | 30.71 | 30.22 | 30.35 | 8,307,274 | -0.33(-1.07%) |
Sep 08, 2021 | 30.45 | 30.75 | 30.27 | 30.68 | 10,552,331 | +0.17(+0.57%) |
Sep 07, 2021 | 30.87 | 30.98 | 30.47 | 30.51 | 11,534,387 | -0.47(-1.53%) |
Sep 03, 2021 | 31.40 | 31.51 | 30.92 | 30.98 | 10,047,818 | -0.56(-1.78%) |
Sep 02, 2021 | 31.58 | 31.73 | 31.39 | 31.54 | 11,494,059 | +0.04(+0.12%) |
Sep 01, 2021 | 31.54 | 31.79 | 31.20 | 31.50 | 13,097,778 | +0.01(+0.03%) |
Aug 31, 2021 | 32.05 | 32.17 | 31.31 | 31.49 | 15,117,804 | -0.55(-1.72%) |
Aug 30, 2021 | 32.22 | 32.30 | 31.98 | 32.05 | 5,607,547 | -0.25(-0.77%) |
Aug 27, 2021 | 32.16 | 32.39 | 32.13 | 32.29 | 7,168,964 | +0.16(+0.51%) |
Aug 26, 2021 | 32.30 | 32.50 | 31.96 | 32.13 | 6,472,763 | -0.17(-0.54%) |
Aug 25, 2021 | 32.26 | 32.40 | 32.12 | 32.30 | 7,806,086 | +0.09(+0.27%) |
Aug 24, 2021 | 32.82 | 32.84 | 32.17 | 32.22 | 9,233,247 | -0.48(-1.48%) |
Aug 23, 2021 | 32.61 | 33.14 | 32.60 | 32.70 | 8,258,511 | +0.14(+0.42%) |
Aug 20, 2021 | 32.57 | 32.69 | 32.43 | 32.57 | 6,526,991 | +0.14(+0.42%) |
Aug 19, 2021 | 32.52 | 32.75 | 32.24 | 32.43 | 7,904,879 | -0.16(-0.50%) |
Aug 18, 2021 | 32.51 | 33.03 | 32.47 | 32.59 | 8,831,241 | +0.02(+0.06%) |
Aug 17, 2021 | 32.67 | 32.69 | 32.11 | 32.57 | 6,975,425 | -0.13(-0.38%) |
Aug 16, 2021 | 32.63 | 32.72 | 32.31 | 32.70 | 7,176,858 | +0.00(+0.00%) |
Aug 13, 2021 | 32.99 | 33.10 | 32.53 | 32.70 | 5,826,698 | -0.25(-0.76%) |
Aug 12, 2021 | 32.83 | 32.99 | 32.45 | 32.95 | 8,669,720 | +0.14(+0.44%) |
Aug 11, 2021 | 31.87 | 32.82 | 31.86 | 32.81 | 15,539,603 | +0.99(+3.13%) |
Aug 10, 2021 | 31.43 | 32.05 | 31.32 | 31.81 | 10,754,078 | +0.54(+1.73%) |
Aug 09, 2021 | 31.17 | 31.35 | 31.04 | 31.27 | 6,394,455 | +0.09(+0.28%) |
Aug 06, 2021 | 31.09 | 31.35 | 31.03 | 31.18 | 6,189,570 | +0.14(+0.44%) |
Aug 05, 2021 | 30.91 | 31.21 | 30.86 | 31.05 | 6,253,366 | +0.23(+0.75%) |
Aug 04, 2021 | 31.14 | 31.27 | 30.61 | 30.82 | 8,338,784 | -0.49(-1.57%) |
Aug 03, 2021 | 31.10 | 31.42 | 30.93 | 31.31 | 5,563,711 | +0.33(+1.06%) |