Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.30 | 35.63 | 34.94 | 34.97 | 1,829,074 | -0.49(-1.38%) |
Oct 28, 2021 | 35.81 | 35.89 | 35.04 | 35.45 | 1,772,758 | +0.26(+0.74%) |
Oct 27, 2021 | 34.63 | 37.18 | 34.50 | 35.20 | 7,332,796 | +1.21(+3.55%) |
Oct 26, 2021 | 35.44 | 33.96 | 33.99 | 2,742,224 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.65 | 35.79 | 35.12 | 35.41 | 1,950,917 | +0.05(+0.14%) |
Oct 22, 2021 | 35.37 | 35.74 | 35.16 | 35.36 | 1,466,599 | +0.09(+0.24%) |
Oct 21, 2021 | 35.01 | 35.31 | 34.67 | 35.27 | 1,353,080 | +0.23(+0.66%) |
Oct 20, 2021 | 34.98 | 35.61 | 34.69 | 35.04 | 1,579,059 | -0.07(-0.19%) |
Oct 19, 2021 | 36.02 | 36.04 | 34.98 | 35.11 | 1,316,381 | -0.82(-2.29%) |
Oct 18, 2021 | 35.28 | 36.25 | 35.10 | 35.93 | 1,175,527 | +0.18(+0.51%) |
Oct 15, 2021 | 36.48 | 36.67 | 35.73 | 35.75 | 1,271,197 | -0.34(-0.93%) |
Oct 14, 2021 | 35.02 | 36.77 | 34.53 | 36.09 | 3,598,376 | +1.14(+3.26%) |
Oct 13, 2021 | 35.22 | 35.32 | 34.54 | 34.95 | 1,011,912 | -0.33(-0.92%) |
Oct 12, 2021 | 35.49 | 35.86 | 35.05 | 35.27 | 1,575,483 | -0.15(-0.43%) |
Oct 11, 2021 | 35.72 | 36.03 | 35.39 | 35.43 | 1,345,752 | -0.24(-0.67%) |
Oct 08, 2021 | 34.92 | 35.99 | 34.78 | 35.67 | 1,313,554 | +0.80(+2.28%) |
Oct 07, 2021 | 34.94 | 35.43 | 34.78 | 34.87 | 1,411,937 | +0.37(+1.08%) |
Oct 06, 2021 | 34.58 | 34.62 | 33.83 | 34.50 | 2,184,195 | -0.57(-1.61%) |
Oct 05, 2021 | 35.53 | 35.89 | 34.98 | 35.06 | 2,428,856 | -0.38(-1.08%) |
Oct 04, 2021 | 35.54 | 35.83 | 35.14 | 35.44 | 1,351,926 | +0.15(+0.43%) |
Oct 01, 2021 | 35.28 | 35.52 | 34.71 | 35.29 | 1,464,115 | +0.21(+0.60%) |
Sep 30, 2021 | 36.02 | 36.15 | 35.03 | 35.08 | 1,611,282 | -1.01(-2.79%) |
Sep 29, 2021 | 36.53 | 36.77 | 35.90 | 36.09 | 858,422 | -0.20(-0.55%) |
Sep 28, 2021 | 36.78 | 37.37 | 36.11 | 36.29 | 1,407,798 | -0.30(-0.81%) |
Sep 27, 2021 | 36.68 | 37.08 | 36.42 | 36.59 | 1,040,591 | +0.22(+0.61%) |
Sep 24, 2021 | 36.59 | 36.59 | 36.32 | 36.36 | 877,577 | -0.37(-1.02%) |
Sep 23, 2021 | 36.50 | 36.91 | 36.39 | 36.74 | 1,514,107 | +0.61(+1.70%) |
Sep 22, 2021 | 35.67 | 36.39 | 35.44 | 36.13 | 1,498,593 | +0.82(+2.33%) |
Sep 21, 2021 | 35.95 | 35.95 | 35.09 | 35.30 | 1,516,833 | -0.30(-0.83%) |
Sep 20, 2021 | 35.36 | 36.17 | 35.12 | 35.60 | 2,000,458 | -0.65(-1.80%) |
Sep 17, 2021 | 36.46 | 36.60 | 35.95 | 36.25 | 2,562,271 | -0.42(-1.15%) |
Sep 16, 2021 | 37.05 | 37.25 | 36.56 | 36.67 | 1,258,097 | -0.49(-1.32%) |
Sep 15, 2021 | 36.38 | 37.32 | 36.13 | 37.16 | 1,165,495 | +0.97(+2.67%) |
Sep 14, 2021 | 36.34 | 36.34 | 35.82 | 36.19 | 1,084,275 | +0.01(+0.03%) |
Sep 13, 2021 | 35.93 | 36.25 | 35.53 | 36.18 | 1,530,346 | +0.63(+1.78%) |
Sep 10, 2021 | 35.84 | 36.31 | 35.53 | 35.55 | 1,482,543 | -0.04(-0.11%) |
Sep 09, 2021 | 35.27 | 36.10 | 35.17 | 35.59 | 1,069,164 | +0.18(+0.51%) |
Sep 08, 2021 | 36.51 | 36.51 | 35.20 | 35.41 | 1,906,710 | -1.29(-3.51%) |
Sep 07, 2021 | 37.41 | 37.51 | 36.63 | 36.69 | 1,229,780 | -0.68(-1.81%) |
Sep 03, 2021 | 37.42 | 37.69 | 37.27 | 37.37 | 663,393 | -0.24(-0.63%) |
Sep 02, 2021 | 38.03 | 38.17 | 37.56 | 37.61 | 843,097 | -0.43(-1.13%) |
Sep 01, 2021 | 37.73 | 38.21 | 37.51 | 38.04 | 884,071 | +0.31(+0.83%) |
Aug 31, 2021 | 38.37 | 38.45 | 37.58 | 37.73 | 1,126,143 | -0.31(-0.80%) |
Aug 30, 2021 | 37.84 | 38.32 | 37.29 | 38.03 | 1,203,705 | +0.33(+0.89%) |
Aug 27, 2021 | 37.22 | 37.89 | 37.19 | 37.70 | 1,468,262 | +0.31(+0.84%) |
Aug 26, 2021 | 38.25 | 38.45 | 37.17 | 37.38 | 1,356,315 | -1.04(-2.71%) |
Aug 25, 2021 | 38.94 | 39.32 | 38.42 | 38.42 | 1,008,167 | -0.35(-0.91%) |
Aug 24, 2021 | 38.07 | 38.87 | 37.74 | 38.78 | 1,307,515 | +1.05(+2.78%) |
Aug 23, 2021 | 38.18 | 38.21 | 37.65 | 37.73 | 1,214,675 | -0.02(-0.05%) |
Aug 20, 2021 | 37.37 | 37.95 | 37.30 | 37.74 | 942,775 | +0.28(+0.74%) |
Aug 19, 2021 | 38.15 | 38.48 | 37.20 | 37.47 | 969,829 | -1.00(-2.60%) |
Aug 18, 2021 | 38.53 | 39.20 | 38.30 | 38.47 | 1,627,578 | -0.07(-0.17%) |
Aug 17, 2021 | 38.84 | 38.84 | 37.86 | 38.54 | 1,187,867 | -0.73(-1.85%) |
Aug 16, 2021 | 38.82 | 39.30 | 38.13 | 39.26 | 800,135 | +0.23(+0.59%) |
Aug 13, 2021 | 39.50 | 39.60 | 38.95 | 39.03 | 907,331 | -0.63(-1.59%) |
Aug 12, 2021 | 39.84 | 39.99 | 39.16 | 39.66 | 874,292 | -0.29(-0.72%) |
Aug 11, 2021 | 38.91 | 40.09 | 38.63 | 39.95 | 2,126,150 | +1.38(+3.59%) |
Aug 10, 2021 | 38.22 | 38.65 | 37.86 | 38.57 | 1,213,737 | +0.65(+1.71%) |
Aug 09, 2021 | 37.96 | 38.23 | 37.62 | 37.92 | 1,242,680 | -0.09(-0.23%) |
Aug 06, 2021 | 37.79 | 38.19 | 37.41 | 38.00 | 1,205,238 | +0.54(+1.45%) |
Aug 05, 2021 | 37.47 | 37.81 | 37.20 | 37.46 | 1,798,689 | +0.24(+0.64%) |
Aug 04, 2021 | 37.59 | 38.07 | 37.21 | 37.22 | 1,536,604 | -0.86(-2.26%) |
Aug 03, 2021 | 37.46 | 38.46 | 36.96 | 38.08 | 2,071,629 | +0.66(+1.76%) |