Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.77 | 33.21 | 32.67 | 32.81 | 3,879,769 | -0.06(-0.20%) |
Oct 28, 2021 | 32.78 | 33.16 | 32.64 | 32.88 | 6,630,091 | +0.23(+0.71%) |
Oct 27, 2021 | 33.65 | 33.85 | 32.51 | 32.65 | 7,798,538 | -1.10(-3.25%) |
Oct 26, 2021 | 33.72 | 33.74 | 13,090,155 | -1.87(-5.26%) | ||
Oct 25, 2021 | 35.42 | 35.88 | 35.21 | 35.62 | 7,405,254 | +0.35(+0.99%) |
Oct 22, 2021 | 35.46 | 35.65 | 34.99 | 35.27 | 3,550,082 | -0.21(-0.60%) |
Oct 21, 2021 | 35.17 | 35.50 | 35.04 | 35.48 | 2,888,570 | +0.12(+0.34%) |
Oct 20, 2021 | 35.06 | 35.52 | 34.92 | 35.36 | 2,662,085 | +0.39(+1.11%) |
Oct 19, 2021 | 35.11 | 35.23 | 34.81 | 34.97 | 2,871,749 | +0.08(+0.24%) |
Oct 18, 2021 | 34.78 | 35.06 | 34.53 | 34.89 | 2,366,736 | -0.12(-0.34%) |
Oct 15, 2021 | 34.96 | 35.29 | 34.82 | 35.01 | 3,108,095 | +0.24(+0.69%) |
Oct 14, 2021 | 34.33 | 34.95 | 34.22 | 34.77 | 4,019,058 | +0.77(+2.28%) |
Oct 13, 2021 | 33.69 | 34.06 | 33.42 | 33.99 | 3,640,200 | +0.40(+1.18%) |
Oct 12, 2021 | 34.05 | 34.17 | 33.52 | 33.60 | 2,742,440 | -0.46(-1.35%) |
Oct 11, 2021 | 34.27 | 34.69 | 34.03 | 34.06 | 5,404,030 | -0.22(-0.65%) |
Oct 08, 2021 | 34.33 | 34.76 | 34.17 | 34.28 | 4,872,248 | +0.20(+0.60%) |
Oct 07, 2021 | 33.92 | 34.38 | 33.76 | 34.08 | 3,075,887 | +0.53(+1.57%) |
Oct 06, 2021 | 33.78 | 33.97 | 33.18 | 33.55 | 4,918,706 | -0.49(-1.44%) |
Oct 05, 2021 | 33.68 | 34.32 | 33.54 | 34.04 | 3,646,794 | +0.31(+0.93%) |
Oct 04, 2021 | 33.96 | 34.38 | 33.51 | 33.72 | 3,072,993 | -0.39(-1.14%) |
Oct 01, 2021 | 33.93 | 34.32 | 33.41 | 34.11 | 3,971,982 | +0.45(+1.34%) |
Sep 30, 2021 | 34.40 | 34.56 | 33.65 | 33.66 | 5,780,858 | -0.59(-1.72%) |
Sep 29, 2021 | 34.73 | 34.94 | 34.10 | 34.25 | 4,817,459 | -0.44(-1.28%) |
Sep 28, 2021 | 35.45 | 35.57 | 34.62 | 34.69 | 4,917,119 | -0.80(-2.26%) |
Sep 27, 2021 | 35.38 | 35.80 | 35.30 | 35.50 | 3,857,740 | +0.08(+0.23%) |
Sep 24, 2021 | 34.75 | 35.63 | 34.65 | 35.41 | 6,816,614 | +0.55(+1.59%) |
Sep 23, 2021 | 34.65 | 34.97 | 34.65 | 34.86 | 4,529,325 | +0.43(+1.26%) |
Sep 22, 2021 | 34.67 | 34.77 | 34.25 | 34.43 | 5,530,172 | +0.01(+0.03%) |
Sep 21, 2021 | 35.16 | 35.25 | 34.39 | 34.42 | 4,320,490 | -0.63(-1.79%) |
Sep 20, 2021 | 34.85 | 35.09 | 34.47 | 35.04 | 4,665,050 | -0.37(-1.04%) |
Sep 17, 2021 | 35.59 | 35.69 | 35.28 | 35.41 | 9,422,931 | -0.42(-1.16%) |
Sep 16, 2021 | 35.55 | 35.97 | 35.52 | 35.83 | 4,718,948 | +0.18(+0.52%) |
Sep 15, 2021 | 35.35 | 35.81 | 35.03 | 35.64 | 4,094,263 | +0.35(+0.99%) |
Sep 14, 2021 | 36.10 | 36.10 | 35.16 | 35.29 | 4,190,996 | -0.64(-1.77%) |
Sep 13, 2021 | 36.13 | 36.40 | 35.67 | 35.93 | 4,041,332 | +0.11(+0.31%) |
Sep 10, 2021 | 35.75 | 35.99 | 35.49 | 35.82 | 4,405,681 | +0.20(+0.57%) |
Sep 09, 2021 | 35.86 | 36.16 | 35.54 | 35.62 | 4,534,092 | -0.34(-0.95%) |
Sep 08, 2021 | 36.39 | 36.45 | 35.74 | 35.96 | 6,156,610 | -0.53(-1.44%) |
Sep 07, 2021 | 36.18 | 36.58 | 35.98 | 36.48 | 5,682,094 | +0.06(+0.15%) |
Sep 03, 2021 | 36.57 | 36.78 | 36.43 | 36.43 | 3,021,810 | -0.10(-0.28%) |
Sep 02, 2021 | 36.31 | 36.57 | 35.97 | 36.53 | 4,732,529 | +0.41(+1.12%) |
Sep 01, 2021 | 36.88 | 36.90 | 36.03 | 36.12 | 6,689,797 | -0.77(-2.08%) |
Aug 31, 2021 | 37.03 | 37.24 | 36.72 | 36.89 | 7,680,067 | -0.06(-0.17%) |
Aug 30, 2021 | 37.58 | 37.58 | 36.94 | 36.95 | 2,848,484 | -0.42(-1.11%) |
Aug 27, 2021 | 36.85 | 37.52 | 36.85 | 37.37 | 2,544,791 | +0.51(+1.39%) |
Aug 26, 2021 | 37.59 | 37.73 | 36.84 | 36.85 | 4,189,459 | -0.58(-1.54%) |
Aug 25, 2021 | 37.06 | 37.52 | 37.03 | 37.43 | 3,686,129 | +0.30(+0.81%) |
Aug 24, 2021 | 37.26 | 37.37 | 37.00 | 37.13 | 4,973,554 | +0.07(+0.20%) |
Aug 23, 2021 | 37.00 | 37.26 | 36.52 | 37.06 | 5,910,242 | +0.22(+0.60%) |
Aug 20, 2021 | 37.23 | 37.75 | 36.78 | 36.84 | 8,075,240 | -0.66(-1.76%) |
Aug 19, 2021 | 36.80 | 37.61 | 36.74 | 37.50 | 4,819,784 | +0.28(+0.74%) |
Aug 18, 2021 | 36.90 | 37.65 | 36.77 | 37.22 | 6,050,386 | +0.20(+0.55%) |
Aug 17, 2021 | 36.68 | 37.17 | 36.56 | 37.02 | 5,812,891 | -0.02(-0.05%) |
Aug 16, 2021 | 36.84 | 37.06 | 36.66 | 37.04 | 2,029,793 | +0.07(+0.20%) |
Aug 13, 2021 | 36.97 | 37.07 | 36.79 | 36.97 | 2,250,532 | -0.05(-0.12%) |
Aug 12, 2021 | 37.50 | 37.58 | 36.83 | 37.01 | 2,655,902 | -0.53(-1.42%) |
Aug 11, 2021 | 37.60 | 37.62 | 37.20 | 37.54 | 2,777,923 | +0.02(+0.05%) |
Aug 10, 2021 | 37.51 | 37.56 | 37.19 | 37.52 | 3,984,225 | +0.16(+0.42%) |
Aug 09, 2021 | 37.56 | 37.58 | 37.15 | 37.37 | 2,324,578 | -0.16(-0.42%) |
Aug 06, 2021 | 37.62 | 37.78 | 37.36 | 37.52 | 3,909,178 | +0.03(+0.07%) |
Aug 05, 2021 | 38.03 | 38.14 | 37.42 | 37.50 | 4,984,322 | -0.64(-1.68%) |
Aug 04, 2021 | 38.07 | 38.31 | 37.90 | 38.14 | 3,446,740 | -0.10(-0.26%) |
Aug 03, 2021 | 37.83 | 38.40 | 37.41 | 38.24 | 3,323,025 | +0.55(+1.46%) |