Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.28 | 35.60 | 34.91 | 34.94 | 1,830,247 | -0.49(-1.38%) |
Oct 28, 2021 | 35.79 | 35.86 | 35.02 | 35.43 | 1,773,895 | +0.26(+0.74%) |
Oct 27, 2021 | 34.61 | 37.15 | 34.47 | 35.17 | 7,337,501 | +1.21(+3.55%) |
Oct 26, 2021 | 35.41 | 33.94 | 33.97 | 2,743,984 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.62 | 35.77 | 35.10 | 35.38 | 1,952,168 | +0.05(+0.14%) |
Oct 22, 2021 | 35.35 | 35.72 | 35.14 | 35.34 | 1,467,540 | +0.09(+0.24%) |
Oct 21, 2021 | 34.99 | 35.29 | 34.65 | 35.25 | 1,353,948 | +0.23(+0.66%) |
Oct 20, 2021 | 34.96 | 35.58 | 34.67 | 35.02 | 1,580,072 | -0.07(-0.19%) |
Oct 19, 2021 | 36.00 | 36.02 | 34.96 | 35.09 | 1,317,226 | -0.82(-2.29%) |
Oct 18, 2021 | 35.26 | 36.23 | 35.08 | 35.91 | 1,176,281 | +0.18(+0.51%) |
Oct 15, 2021 | 36.46 | 36.65 | 35.71 | 35.73 | 1,272,012 | -0.34(-0.93%) |
Oct 14, 2021 | 35.00 | 36.74 | 34.51 | 36.06 | 3,600,684 | +1.14(+3.26%) |
Oct 13, 2021 | 35.20 | 35.30 | 34.52 | 34.92 | 1,012,561 | -0.33(-0.92%) |
Oct 12, 2021 | 35.47 | 35.83 | 35.03 | 35.25 | 1,576,493 | -0.15(-0.43%) |
Oct 11, 2021 | 35.70 | 36.01 | 35.36 | 35.40 | 1,346,616 | -0.24(-0.67%) |
Oct 08, 2021 | 34.90 | 35.97 | 34.76 | 35.64 | 1,314,397 | +0.79(+2.28%) |
Oct 07, 2021 | 34.91 | 35.40 | 34.76 | 34.85 | 1,412,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.56 | 34.60 | 33.81 | 34.47 | 2,185,596 | -0.56(-1.61%) |
Oct 05, 2021 | 35.51 | 35.86 | 34.96 | 35.04 | 2,430,414 | -0.38(-1.08%) |
Oct 04, 2021 | 35.52 | 35.81 | 35.12 | 35.42 | 1,352,794 | +0.15(+0.43%) |
Oct 01, 2021 | 35.26 | 35.50 | 34.68 | 35.27 | 1,465,054 | +0.21(+0.60%) |
Sep 30, 2021 | 36.00 | 36.13 | 35.01 | 35.06 | 1,612,316 | -1.01(-2.79%) |
Sep 29, 2021 | 36.50 | 36.74 | 35.87 | 36.06 | 858,973 | -0.20(-0.55%) |
Sep 28, 2021 | 36.75 | 37.35 | 36.08 | 36.26 | 1,408,702 | -0.30(-0.81%) |
Sep 27, 2021 | 36.66 | 37.06 | 36.40 | 36.56 | 1,041,259 | +0.22(+0.61%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.29 | 36.34 | 878,140 | -0.37(-1.02%) |
Sep 23, 2021 | 36.48 | 36.89 | 36.37 | 36.71 | 1,515,078 | +0.61(+1.70%) |
Sep 22, 2021 | 35.65 | 36.37 | 35.42 | 36.10 | 1,499,555 | +0.82(+2.33%) |
Sep 21, 2021 | 35.93 | 35.93 | 35.07 | 35.28 | 1,517,807 | -0.30(-0.83%) |
Sep 20, 2021 | 35.34 | 36.15 | 35.10 | 35.58 | 2,001,742 | -0.65(-1.80%) |
Sep 17, 2021 | 36.44 | 36.58 | 35.93 | 36.23 | 2,563,915 | -0.42(-1.15%) |
Sep 16, 2021 | 37.03 | 37.23 | 36.53 | 36.65 | 1,258,904 | -0.49(-1.32%) |
Sep 15, 2021 | 36.36 | 37.30 | 36.10 | 37.14 | 1,166,243 | +0.97(+2.67%) |
Sep 14, 2021 | 36.31 | 36.31 | 35.80 | 36.17 | 1,084,971 | +0.01(+0.03%) |
Sep 13, 2021 | 35.91 | 36.23 | 35.51 | 36.16 | 1,531,328 | +0.63(+1.78%) |
Sep 10, 2021 | 35.81 | 36.28 | 35.51 | 35.53 | 1,483,494 | -0.04(-0.11%) |
Sep 09, 2021 | 35.25 | 36.07 | 35.14 | 35.57 | 1,069,850 | +0.18(+0.51%) |
Sep 08, 2021 | 36.49 | 36.49 | 35.18 | 35.38 | 1,907,933 | -1.29(-3.51%) |
Sep 07, 2021 | 37.39 | 37.48 | 36.61 | 36.67 | 1,230,569 | -0.68(-1.81%) |
Sep 03, 2021 | 37.40 | 37.66 | 37.24 | 37.35 | 663,819 | -0.24(-0.63%) |
Sep 02, 2021 | 38.01 | 38.15 | 37.54 | 37.59 | 843,638 | -0.43(-1.13%) |
Sep 01, 2021 | 37.71 | 38.19 | 37.48 | 38.02 | 884,639 | +0.31(+0.83%) |
Aug 31, 2021 | 38.35 | 38.43 | 37.56 | 37.70 | 1,126,865 | -0.31(-0.80%) |
Aug 30, 2021 | 37.82 | 38.29 | 37.26 | 38.01 | 1,204,477 | +0.33(+0.89%) |
Aug 27, 2021 | 37.20 | 37.86 | 37.17 | 37.67 | 1,469,204 | +0.31(+0.84%) |
Aug 26, 2021 | 38.23 | 38.42 | 37.15 | 37.36 | 1,357,185 | -1.04(-2.71%) |
Aug 25, 2021 | 38.91 | 39.29 | 38.40 | 38.40 | 1,008,814 | -0.35(-0.91%) |
Aug 24, 2021 | 38.04 | 38.84 | 37.72 | 38.75 | 1,308,353 | +1.05(+2.78%) |
Aug 23, 2021 | 38.16 | 38.19 | 37.62 | 37.70 | 1,215,455 | -0.02(-0.05%) |
Aug 20, 2021 | 37.35 | 37.92 | 37.27 | 37.72 | 943,380 | +0.28(+0.74%) |
Aug 19, 2021 | 38.12 | 38.45 | 37.18 | 37.44 | 970,451 | -1.00(-2.60%) |
Aug 18, 2021 | 38.50 | 39.18 | 38.28 | 38.45 | 1,628,623 | -0.07(-0.17%) |
Aug 17, 2021 | 38.82 | 38.82 | 37.84 | 38.51 | 1,188,629 | -0.72(-1.85%) |
Aug 16, 2021 | 38.80 | 39.27 | 38.11 | 39.24 | 800,648 | +0.23(+0.59%) |
Aug 13, 2021 | 39.48 | 39.57 | 38.93 | 39.01 | 907,913 | -0.63(-1.59%) |
Aug 12, 2021 | 39.82 | 39.96 | 39.14 | 39.64 | 874,853 | -0.29(-0.72%) |
Aug 11, 2021 | 38.88 | 40.07 | 38.61 | 39.92 | 2,127,514 | +1.38(+3.59%) |
Aug 10, 2021 | 38.20 | 38.63 | 37.83 | 38.54 | 1,214,515 | +0.65(+1.71%) |
Aug 09, 2021 | 37.94 | 38.21 | 37.59 | 37.89 | 1,243,477 | -0.09(-0.23%) |
Aug 06, 2021 | 37.77 | 38.17 | 37.39 | 37.98 | 1,206,011 | +0.54(+1.45%) |
Aug 05, 2021 | 37.44 | 37.79 | 37.18 | 37.43 | 1,799,843 | +0.24(+0.64%) |
Aug 04, 2021 | 37.57 | 38.04 | 37.19 | 37.20 | 1,537,590 | -0.86(-2.26%) |
Aug 03, 2021 | 37.43 | 38.44 | 36.94 | 38.05 | 2,072,958 | +0.66(+1.76%) |