Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.21 | 34.55 | 10,242,013 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.29 | 34.26 | 8,031,068 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,732 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,748,066 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.66 | 33.18 | 33.51 | 5,194,064 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,897 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.29 | 33.00 | 33.17 | 4,698,697 | -0.09(-0.27%) |
Oct 20, 2021 | 32.68 | 33.30 | 32.65 | 33.26 | 6,572,781 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.40 | 32.68 | 5,269,041 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.44 | 31.94 | 32.40 | 5,776,957 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,903,493 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.90 | 32.56 | 9,564,362 | +0.68(+2.14%) |
Oct 13, 2021 | 31.44 | 31.90 | 31.29 | 31.88 | 8,239,169 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,760 | +0.47(+1.51%) |
Oct 11, 2021 | 31.44 | 31.44 | 30.85 | 30.90 | 4,819,692 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.40 | 5,129,185 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.55 | 31.64 | 7,623,600 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,735,389 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.15 | 31.40 | 9,174,848 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,812 | +0.36(+1.15%) |
Oct 01, 2021 | 31.45 | 31.63 | 31.00 | 31.04 | 8,728,739 | -0.36(-1.14%) |
Sep 30, 2021 | 31.59 | 31.74 | 31.20 | 31.40 | 10,651,372 | -0.19(-0.60%) |
Sep 29, 2021 | 31.35 | 31.78 | 31.23 | 31.59 | 8,664,593 | +0.28(+0.89%) |
Sep 28, 2021 | 31.56 | 31.74 | 31.26 | 31.31 | 8,212,918 | -0.45(-1.41%) |
Sep 27, 2021 | 32.02 | 32.35 | 31.71 | 31.76 | 7,044,948 | -0.23(-0.71%) |
Sep 24, 2021 | 32.11 | 32.38 | 31.89 | 31.98 | 5,993,846 | -0.27(-0.83%) |
Sep 23, 2021 | 32.07 | 32.65 | 31.94 | 32.25 | 6,288,318 | +0.18(+0.55%) |
Sep 22, 2021 | 32.02 | 32.27 | 31.76 | 32.07 | 7,676,654 | +0.23(+0.73%) |
Sep 21, 2021 | 32.29 | 32.35 | 31.82 | 31.84 | 7,489,325 | -0.45(-1.39%) |
Sep 20, 2021 | 32.32 | 32.59 | 31.85 | 32.29 | 9,528,557 | -0.10(-0.30%) |
Sep 17, 2021 | 32.61 | 32.98 | 32.18 | 32.39 | 20,393,610 | -0.21(-0.64%) |
Sep 16, 2021 | 32.92 | 32.95 | 32.56 | 32.59 | 9,003,086 | -0.44(-1.32%) |
Sep 15, 2021 | 32.72 | 33.09 | 32.51 | 33.03 | 11,947,828 | +0.31(+0.93%) |
Sep 14, 2021 | 33.11 | 33.11 | 32.61 | 32.72 | 9,062,361 | -0.12(-0.36%) |
Sep 13, 2021 | 32.75 | 33.12 | 32.61 | 32.84 | 9,951,121 | +0.42(+1.30%) |
Sep 10, 2021 | 32.72 | 32.83 | 32.39 | 32.42 | 9,023,462 | -0.21(-0.66%) |
Sep 09, 2021 | 32.57 | 32.88 | 32.46 | 32.63 | 7,450,956 | -0.08(-0.24%) |
Sep 08, 2021 | 32.16 | 32.88 | 32.04 | 32.71 | 8,165,488 | +0.55(+1.72%) |
Sep 07, 2021 | 32.28 | 32.42 | 32.07 | 32.16 | 7,544,355 | -0.20(-0.62%) |
Sep 03, 2021 | 32.33 | 32.61 | 32.14 | 32.36 | 5,442,891 | -0.18(-0.56%) |
Sep 02, 2021 | 32.24 | 32.70 | 32.19 | 32.54 | 7,785,899 | +0.32(+1.01%) |
Sep 01, 2021 | 31.90 | 32.27 | 31.78 | 32.22 | 6,279,992 | +0.38(+1.18%) |
Aug 31, 2021 | 31.89 | 31.95 | 31.68 | 31.84 | 9,566,656 | -0.15(-0.47%) |
Aug 30, 2021 | 31.85 | 32.10 | 31.77 | 31.99 | 4,586,234 | +0.10(+0.31%) |
Aug 27, 2021 | 31.74 | 32.09 | 31.74 | 31.89 | 5,836,048 | +0.21(+0.66%) |
Aug 26, 2021 | 31.82 | 31.83 | 31.62 | 31.68 | 4,113,702 | -0.06(-0.20%) |
Aug 25, 2021 | 31.73 | 31.86 | 31.63 | 31.75 | 7,498,030 | -0.02(-0.06%) |
Aug 24, 2021 | 31.90 | 31.90 | 31.51 | 31.77 | 5,103,999 | -0.10(-0.31%) |
Aug 23, 2021 | 31.94 | 32.12 | 31.71 | 31.87 | 5,674,784 | -0.19(-0.61%) |
Aug 20, 2021 | 31.65 | 32.10 | 31.48 | 32.06 | 10,269,161 | +0.37(+1.17%) |
Aug 19, 2021 | 31.39 | 31.89 | 31.36 | 31.69 | 6,100,296 | +0.37(+1.18%) |
Aug 18, 2021 | 31.38 | 31.46 | 31.15 | 31.32 | 7,983,638 | -0.09(-0.29%) |
Aug 17, 2021 | 31.41 | 31.44 | 31.01 | 31.41 | 7,375,079 | -0.14(-0.45%) |
Aug 16, 2021 | 31.50 | 31.89 | 31.44 | 31.55 | 9,679,173 | +0.15(+0.48%) |
Aug 13, 2021 | 31.32 | 31.44 | 31.20 | 31.40 | 3,385,091 | +0.21(+0.67%) |
Aug 12, 2021 | 31.22 | 31.29 | 31.02 | 31.20 | 5,867,446 | +0.14(+0.44%) |
Aug 11, 2021 | 30.77 | 31.10 | 30.72 | 31.06 | 5,648,612 | +0.41(+1.32%) |
Aug 10, 2021 | 30.58 | 30.81 | 30.43 | 30.65 | 5,454,759 | +0.09(+0.30%) |
Aug 09, 2021 | 30.61 | 30.67 | 30.35 | 30.56 | 4,065,843 | -0.11(-0.36%) |
Aug 06, 2021 | 30.65 | 30.85 | 30.49 | 30.67 | 5,392,592 | -0.05(-0.17%) |
Aug 05, 2021 | 30.18 | 30.78 | 30.16 | 30.72 | 6,395,899 | +0.59(+1.95%) |
Aug 04, 2021 | 30.41 | 30.52 | 29.91 | 30.14 | 6,056,222 | -0.39(-1.29%) |
Aug 03, 2021 | 30.58 | 30.65 | 30.31 | 30.53 | 6,774,766 | +0.23(+0.74%) |