Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.21 | 34.55 | 10,241,419 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.30 | 34.26 | 8,030,603 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,350 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,747,733 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.67 | 33.19 | 33.51 | 5,193,762 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,591 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.30 | 33.00 | 33.17 | 4,698,425 | -0.09(-0.27%) |
Oct 20, 2021 | 32.69 | 33.31 | 32.65 | 33.26 | 6,572,400 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.41 | 32.69 | 5,268,736 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.45 | 31.94 | 32.41 | 5,776,622 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,902,977 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.91 | 32.56 | 9,563,807 | +0.68(+2.14%) |
Oct 13, 2021 | 31.45 | 31.91 | 31.29 | 31.88 | 8,238,692 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,365 | +0.47(+1.51%) |
Oct 11, 2021 | 31.45 | 31.45 | 30.85 | 30.90 | 4,819,412 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.41 | 5,128,888 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.56 | 31.64 | 7,623,158 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,734,941 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.16 | 31.40 | 9,174,316 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,124 | +0.36(+1.15%) |
Oct 01, 2021 | 31.45 | 31.63 | 31.00 | 31.04 | 8,728,233 | -0.36(-1.14%) |
Sep 30, 2021 | 31.59 | 31.74 | 31.20 | 31.40 | 10,650,754 | -0.19(-0.60%) |
Sep 29, 2021 | 31.35 | 31.78 | 31.23 | 31.59 | 8,664,090 | +0.28(+0.89%) |
Sep 28, 2021 | 31.56 | 31.74 | 31.26 | 31.31 | 8,212,442 | -0.45(-1.41%) |
Sep 27, 2021 | 32.02 | 32.35 | 31.71 | 31.76 | 7,044,540 | -0.23(-0.71%) |
Sep 24, 2021 | 32.11 | 32.38 | 31.89 | 31.98 | 5,993,498 | -0.27(-0.83%) |
Sep 23, 2021 | 32.08 | 32.65 | 31.94 | 32.25 | 6,287,953 | +0.18(+0.55%) |
Sep 22, 2021 | 32.02 | 32.27 | 31.76 | 32.08 | 7,676,209 | +0.23(+0.73%) |
Sep 21, 2021 | 32.29 | 32.35 | 31.82 | 31.84 | 7,488,891 | -0.45(-1.39%) |
Sep 20, 2021 | 32.32 | 32.60 | 31.85 | 32.29 | 9,528,004 | -0.10(-0.30%) |
Sep 17, 2021 | 32.61 | 32.98 | 32.19 | 32.39 | 20,392,426 | -0.21(-0.64%) |
Sep 16, 2021 | 32.92 | 32.95 | 32.56 | 32.60 | 9,002,564 | -0.44(-1.32%) |
Sep 15, 2021 | 32.73 | 33.09 | 32.51 | 33.03 | 11,947,135 | +0.31(+0.93%) |
Sep 14, 2021 | 33.11 | 33.11 | 32.61 | 32.73 | 9,061,836 | -0.12(-0.36%) |
Sep 13, 2021 | 32.75 | 33.12 | 32.61 | 32.84 | 9,950,544 | +0.42(+1.30%) |
Sep 10, 2021 | 32.72 | 32.83 | 32.39 | 32.42 | 9,022,939 | -0.21(-0.66%) |
Sep 09, 2021 | 32.57 | 32.88 | 32.47 | 32.63 | 7,450,524 | -0.08(-0.24%) |
Sep 08, 2021 | 32.17 | 32.88 | 32.04 | 32.71 | 8,165,014 | +0.55(+1.72%) |
Sep 07, 2021 | 32.28 | 32.42 | 32.08 | 32.16 | 7,543,917 | -0.20(-0.62%) |
Sep 03, 2021 | 32.33 | 32.61 | 32.14 | 32.36 | 5,442,576 | -0.18(-0.56%) |
Sep 02, 2021 | 32.24 | 32.70 | 32.19 | 32.54 | 7,785,447 | +0.32(+1.01%) |
Sep 01, 2021 | 31.90 | 32.27 | 31.78 | 32.22 | 6,279,627 | +0.38(+1.18%) |
Aug 31, 2021 | 31.89 | 31.95 | 31.69 | 31.84 | 9,566,101 | -0.15(-0.47%) |
Aug 30, 2021 | 31.85 | 32.10 | 31.78 | 31.99 | 4,585,968 | +0.10(+0.31%) |
Aug 27, 2021 | 31.74 | 32.09 | 31.74 | 31.89 | 5,835,709 | +0.21(+0.66%) |
Aug 26, 2021 | 31.82 | 31.83 | 31.62 | 31.69 | 4,113,464 | -0.06(-0.20%) |
Aug 25, 2021 | 31.73 | 31.86 | 31.63 | 31.75 | 7,497,595 | -0.02(-0.06%) |
Aug 24, 2021 | 31.91 | 31.91 | 31.51 | 31.77 | 5,103,703 | -0.10(-0.31%) |
Aug 23, 2021 | 31.94 | 32.12 | 31.71 | 31.87 | 5,674,455 | -0.19(-0.61%) |
Aug 20, 2021 | 31.65 | 32.10 | 31.48 | 32.06 | 10,268,565 | +0.37(+1.17%) |
Aug 19, 2021 | 31.39 | 31.89 | 31.36 | 31.69 | 6,099,942 | +0.37(+1.18%) |
Aug 18, 2021 | 31.38 | 31.46 | 31.15 | 31.32 | 7,983,175 | -0.09(-0.29%) |
Aug 17, 2021 | 31.41 | 31.44 | 31.01 | 31.41 | 7,374,651 | -0.14(-0.45%) |
Aug 16, 2021 | 31.50 | 31.89 | 31.45 | 31.56 | 9,678,612 | +0.15(+0.48%) |
Aug 13, 2021 | 31.32 | 31.44 | 31.20 | 31.41 | 3,384,894 | +0.21(+0.67%) |
Aug 12, 2021 | 31.22 | 31.29 | 31.02 | 31.20 | 5,867,106 | +0.14(+0.44%) |
Aug 11, 2021 | 30.77 | 31.10 | 30.72 | 31.06 | 5,648,284 | +0.41(+1.32%) |
Aug 10, 2021 | 30.58 | 30.82 | 30.43 | 30.65 | 5,454,443 | +0.09(+0.30%) |
Aug 09, 2021 | 30.62 | 30.67 | 30.35 | 30.56 | 4,065,608 | -0.11(-0.36%) |
Aug 06, 2021 | 30.65 | 30.85 | 30.49 | 30.67 | 5,392,279 | -0.05(-0.17%) |
Aug 05, 2021 | 30.18 | 30.78 | 30.16 | 30.73 | 6,395,528 | +0.59(+1.95%) |
Aug 04, 2021 | 30.42 | 30.53 | 29.91 | 30.14 | 6,055,870 | -0.39(-1.29%) |
Aug 03, 2021 | 30.58 | 30.65 | 30.31 | 30.53 | 6,774,373 | +0.23(+0.74%) |