Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.76 | 36.85 | 36.69 | 36.82 | 2,271,699 | -0.24(-0.65%) |
Oct 28, 2021 | 36.87 | 37.09 | 36.82 | 37.06 | 1,832,690 | +0.35(+0.95%) |
Oct 27, 2021 | 36.87 | 36.92 | 36.69 | 36.71 | 2,309,956 | -0.18(-0.47%) |
Oct 26, 2021 | 37.03 | 36.89 | 2,498,379 | +0.06(+0.15%) | ||
Oct 25, 2021 | 36.81 | 36.88 | 36.71 | 36.83 | 2,609,305 | -0.02(-0.05%) |
Oct 22, 2021 | 36.81 | 36.94 | 36.71 | 36.85 | 2,090,733 | +0.18(+0.50%) |
Oct 21, 2021 | 36.61 | 36.74 | 36.59 | 36.67 | 1,982,935 | -0.18(-0.50%) |
Oct 20, 2021 | 36.76 | 36.89 | 36.71 | 36.85 | 2,503,861 | +0.13(+0.35%) |
Oct 19, 2021 | 36.64 | 36.76 | 36.62 | 36.72 | 1,840,676 | +0.25(+0.68%) |
Oct 18, 2021 | 36.35 | 36.50 | 36.29 | 36.47 | 2,114,009 | -0.14(-0.38%) |
Oct 15, 2021 | 36.52 | 36.63 | 36.48 | 36.61 | 1,476,435 | +0.27(+0.74%) |
Oct 14, 2021 | 36.26 | 36.35 | 36.21 | 36.34 | 2,382,545 | +0.40(+1.10%) |
Oct 13, 2021 | 35.78 | 35.97 | 35.68 | 35.95 | 2,953,256 | +0.37(+1.04%) |
Oct 12, 2021 | 35.63 | 35.70 | 35.51 | 35.58 | 3,286,459 | -0.03(-0.08%) |
Oct 11, 2021 | 35.75 | 35.90 | 35.59 | 35.61 | 2,439,720 | -0.10(-0.28%) |
Oct 08, 2021 | 35.78 | 35.79 | 35.63 | 35.71 | 2,196,622 | +0.01(+0.03%) |
Oct 07, 2021 | 35.57 | 35.82 | 35.57 | 35.70 | 2,749,723 | +0.29(+0.81%) |
Oct 06, 2021 | 35.06 | 35.41 | 34.94 | 35.41 | 6,054,042 | -0.22(-0.62%) |
Oct 05, 2021 | 35.48 | 35.76 | 35.43 | 35.63 | 3,152,029 | +0.18(+0.52%) |
Oct 04, 2021 | 35.67 | 35.72 | 35.28 | 35.45 | 5,053,948 | -0.31(-0.88%) |
Oct 01, 2021 | 35.67 | 35.84 | 35.43 | 35.76 | 4,990,566 | +0.10(+0.28%) |
Sep 30, 2021 | 35.84 | 35.91 | 35.58 | 35.66 | 4,346,297 | -0.14(-0.39%) |
Sep 29, 2021 | 35.98 | 35.99 | 35.76 | 35.80 | 2,356,947 | -0.08(-0.23%) |
Sep 28, 2021 | 36.17 | 36.17 | 35.78 | 35.88 | 4,667,853 | -0.81(-2.21%) |
Sep 27, 2021 | 36.62 | 36.74 | 36.56 | 36.69 | 1,941,314 | +0.03(+0.08%) |
Sep 24, 2021 | 36.66 | 36.77 | 36.62 | 36.67 | 1,444,882 | -0.36(-0.97%) |
Sep 23, 2021 | 36.90 | 37.10 | 36.88 | 37.03 | 1,257,737 | +0.42(+1.16%) |
Sep 22, 2021 | 36.56 | 36.87 | 36.56 | 36.60 | 2,307,224 | +0.19(+0.53%) |
Sep 21, 2021 | 36.53 | 36.58 | 36.33 | 36.41 | 2,910,070 | +0.32(+0.89%) |
Sep 20, 2021 | 35.99 | 36.15 | 35.77 | 36.09 | 6,732,460 | -0.70(-1.90%) |
Sep 17, 2021 | 37.05 | 37.09 | 36.66 | 36.79 | 2,916,646 | -0.45(-1.21%) |
Sep 16, 2021 | 37.16 | 37.27 | 37.05 | 37.24 | 2,262,947 | -0.11(-0.30%) |
Sep 15, 2021 | 37.20 | 37.35 | 37.13 | 37.35 | 2,115,341 | +0.15(+0.40%) |
Sep 14, 2021 | 37.50 | 37.50 | 37.17 | 37.20 | 2,350,179 | -0.18(-0.49%) |
Sep 13, 2021 | 37.44 | 37.44 | 37.24 | 37.39 | 2,166,899 | +0.29(+0.80%) |
Sep 10, 2021 | 37.44 | 37.45 | 37.07 | 37.09 | 1,711,384 | -0.10(-0.27%) |
Sep 09, 2021 | 37.23 | 37.35 | 37.13 | 37.19 | 1,856,862 | -0.06(-0.15%) |
Sep 08, 2021 | 37.37 | 37.44 | 37.17 | 37.25 | 2,264,236 | -0.29(-0.76%) |
Sep 07, 2021 | 37.59 | 37.62 | 37.52 | 37.53 | 2,326,274 | -0.06(-0.15%) |
Sep 03, 2021 | 37.46 | 37.62 | 37.40 | 37.59 | 1,781,855 | +0.18(+0.49%) |
Sep 02, 2021 | 37.38 | 37.45 | 37.33 | 37.40 | 1,890,622 | +0.18(+0.47%) |
Sep 01, 2021 | 37.16 | 37.34 | 37.16 | 37.23 | 2,767,913 | +0.32(+0.87%) |
Aug 31, 2021 | 36.97 | 37.00 | 36.86 | 36.91 | 3,380,209 | +0.00(+0.00%) |
Aug 30, 2021 | 36.92 | 36.95 | 36.85 | 36.91 | 1,482,337 | -0.03(-0.07%) |
Aug 27, 2021 | 36.56 | 36.95 | 36.56 | 36.93 | 1,883,054 | +0.37(+1.01%) |
Aug 26, 2021 | 36.68 | 36.70 | 36.52 | 36.56 | 1,891,963 | -0.22(-0.60%) |
Aug 25, 2021 | 36.74 | 36.82 | 36.67 | 36.79 | 2,058,667 | +0.01(+0.03%) |
Aug 24, 2021 | 36.66 | 36.83 | 36.64 | 36.78 | 1,701,041 | +0.15(+0.40%) |
Aug 23, 2021 | 36.47 | 36.68 | 36.46 | 36.63 | 1,711,777 | +0.37(+1.02%) |
Aug 20, 2021 | 36.00 | 36.27 | 35.97 | 36.26 | 2,054,208 | +0.12(+0.33%) |
Aug 19, 2021 | 36.06 | 36.23 | 35.99 | 36.14 | 5,064,921 | -0.40(-1.08%) |
Aug 18, 2021 | 36.68 | 36.80 | 36.52 | 36.54 | 1,832,553 | -0.11(-0.30%) |
Aug 17, 2021 | 36.66 | 36.74 | 36.48 | 36.65 | 2,790,139 | -0.41(-1.09%) |
Aug 16, 2021 | 36.94 | 37.05 | 36.82 | 37.05 | 2,426,379 | -0.18(-0.47%) |
Aug 13, 2021 | 37.13 | 37.24 | 37.10 | 37.23 | 2,652,737 | +0.18(+0.47%) |
Aug 12, 2021 | 37.04 | 37.07 | 36.94 | 37.05 | 3,784,366 | -0.06(-0.17%) |
Aug 11, 2021 | 37.11 | 37.15 | 37.02 | 37.12 | 2,381,921 | +0.22(+0.60%) |
Aug 10, 2021 | 36.82 | 36.90 | 36.80 | 36.90 | 1,610,160 | +0.06(+0.18%) |
Aug 09, 2021 | 36.87 | 36.88 | 36.79 | 36.83 | 1,494,794 | -0.05(-0.13%) |
Aug 06, 2021 | 36.92 | 36.94 | 36.80 | 36.88 | 1,264,222 | -0.13(-0.35%) |
Aug 05, 2021 | 36.99 | 37.04 | 36.95 | 37.01 | 1,767,268 | +0.18(+0.48%) |
Aug 04, 2021 | 36.95 | 37.01 | 36.81 | 36.83 | 1,754,439 | -0.06(-0.17%) |
Aug 03, 2021 | 36.80 | 36.91 | 36.65 | 36.90 | 2,435,469 | +0.26(+0.70%) |