Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.90 | 35.59 | 34.51 | 34.96 | 1,293,914 | -0.23(-0.65%) |
Oct 28, 2021 | 34.87 | 35.33 | 34.68 | 35.19 | 704,212 | +0.49(+1.40%) |
Oct 27, 2021 | 35.08 | 35.32 | 34.71 | 34.71 | 702,442 | -0.44(-1.26%) |
Oct 26, 2021 | 35.06 | 35.15 | 424,378 | +0.08(+0.23%) | ||
Oct 25, 2021 | 35.27 | 35.27 | 34.79 | 35.07 | 464,694 | -0.23(-0.65%) |
Oct 22, 2021 | 35.41 | 35.71 | 35.26 | 35.30 | 446,533 | -0.07(-0.20%) |
Oct 21, 2021 | 35.87 | 35.88 | 35.15 | 35.37 | 455,745 | -0.50(-1.40%) |
Oct 20, 2021 | 35.21 | 35.89 | 35.09 | 35.87 | 403,026 | +0.76(+2.16%) |
Oct 19, 2021 | 35.47 | 35.50 | 35.06 | 35.11 | 418,367 | -0.28(-0.80%) |
Oct 18, 2021 | 35.19 | 35.56 | 35.03 | 35.40 | 626,683 | +0.04(+0.12%) |
Oct 15, 2021 | 35.38 | 35.55 | 35.29 | 35.35 | 545,211 | +0.21(+0.60%) |
Oct 14, 2021 | 34.95 | 35.19 | 34.77 | 35.14 | 518,395 | +0.42(+1.22%) |
Oct 13, 2021 | 34.47 | 34.75 | 34.02 | 34.72 | 555,587 | +0.06(+0.18%) |
Oct 12, 2021 | 34.42 | 34.86 | 34.38 | 34.66 | 748,670 | +0.21(+0.62%) |
Oct 11, 2021 | 34.23 | 34.65 | 34.19 | 34.44 | 655,000 | +0.20(+0.59%) |
Oct 08, 2021 | 34.21 | 34.64 | 34.08 | 34.24 | 495,909 | +0.11(+0.31%) |
Oct 07, 2021 | 34.17 | 34.51 | 34.00 | 34.13 | 643,436 | +0.13(+0.39%) |
Oct 06, 2021 | 33.36 | 34.07 | 32.97 | 34.00 | 768,349 | +0.37(+1.10%) |
Oct 05, 2021 | 33.87 | 33.97 | 33.52 | 33.63 | 778,654 | -0.14(-0.42%) |
Oct 04, 2021 | 33.62 | 33.90 | 33.47 | 33.77 | 640,548 | +0.14(+0.42%) |
Oct 01, 2021 | 32.83 | 33.95 | 32.76 | 33.63 | 558,378 | +0.98(+3.00%) |
Sep 30, 2021 | 33.50 | 33.61 | 32.68 | 32.65 | 769,226 | -0.75(-2.25%) |
Sep 29, 2021 | 33.23 | 33.55 | 33.04 | 33.40 | 569,149 | +0.29(+0.87%) |
Sep 28, 2021 | 33.11 | 33.38 | 32.97 | 33.11 | 546,964 | -0.18(-0.53%) |
Sep 27, 2021 | 33.27 | 33.87 | 32.89 | 33.29 | 643,616 | +0.20(+0.61%) |
Sep 24, 2021 | 33.00 | 33.29 | 32.96 | 33.09 | 723,264 | +0.07(+0.21%) |
Sep 23, 2021 | 32.97 | 33.34 | 32.94 | 33.02 | 540,000 | +0.17(+0.51%) |
Sep 22, 2021 | 32.66 | 33.14 | 32.52 | 32.85 | 552,140 | +0.46(+1.43%) |
Sep 21, 2021 | 32.69 | 32.87 | 32.38 | 32.39 | 552,838 | -0.01(-0.03%) |
Sep 20, 2021 | 31.92 | 32.48 | 31.74 | 32.40 | 646,164 | +0.06(+0.19%) |
Sep 17, 2021 | 32.75 | 33.11 | 32.23 | 32.34 | 2,380,002 | -0.39(-1.20%) |
Sep 16, 2021 | 32.79 | 33.03 | 32.55 | 32.73 | 973,240 | -0.09(-0.27%) |
Sep 15, 2021 | 32.65 | 32.91 | 32.48 | 32.82 | 804,542 | +0.14(+0.43%) |
Sep 14, 2021 | 33.11 | 33.31 | 32.53 | 32.68 | 571,896 | -0.21(-0.64%) |
Sep 13, 2021 | 32.66 | 33.26 | 32.48 | 32.89 | 961,715 | +0.48(+1.49%) |
Sep 10, 2021 | 33.21 | 33.21 | 32.35 | 32.41 | 1,005,083 | -0.73(-2.19%) |
Sep 09, 2021 | 33.96 | 33.99 | 33.12 | 33.13 | 1,124,995 | -1.05(-3.07%) |
Sep 08, 2021 | 33.86 | 34.24 | 33.86 | 34.18 | 577,282 | +0.22(+0.64%) |
Sep 07, 2021 | 34.19 | 34.22 | 33.61 | 33.96 | 813,249 | -0.23(-0.67%) |
Sep 03, 2021 | 34.21 | 34.25 | 33.29 | 34.19 | 996,958 | -0.13(-0.38%) |
Sep 02, 2021 | 34.71 | 34.71 | 34.10 | 34.32 | 1,259,689 | -0.26(-0.76%) |
Sep 01, 2021 | 34.06 | 34.73 | 33.87 | 34.59 | 1,201,225 | +0.82(+2.44%) |
Aug 31, 2021 | 33.99 | 34.28 | 33.67 | 33.76 | 1,768,397 | -0.32(-0.93%) |
Aug 30, 2021 | 34.18 | 34.22 | 33.55 | 34.08 | 966,687 | -0.11(-0.33%) |
Aug 27, 2021 | 34.10 | 34.51 | 34.05 | 34.19 | 1,068,795 | +0.35(+1.03%) |
Aug 26, 2021 | 34.08 | 34.16 | 33.80 | 33.84 | 992,109 | -0.23(-0.67%) |
Aug 25, 2021 | 34.32 | 34.53 | 33.99 | 34.07 | 959,928 | -0.27(-0.79%) |
Aug 24, 2021 | 34.24 | 34.72 | 34.06 | 34.34 | 1,996,159 | +0.27(+0.80%) |
Aug 23, 2021 | 33.87 | 34.14 | 33.72 | 34.07 | 668,139 | +0.47(+1.41%) |
Aug 20, 2021 | 33.40 | 33.79 | 33.04 | 33.60 | 720,521 | +0.00(+0.00%) |
Aug 19, 2021 | 33.60 | 33.98 | 33.37 | 33.60 | 603,939 | -0.14(-0.42%) |
Aug 18, 2021 | 34.31 | 34.31 | 33.68 | 33.74 | 659,576 | -0.63(-1.83%) |
Aug 17, 2021 | 34.00 | 34.40 | 33.82 | 34.37 | 701,345 | +0.15(+0.43%) |
Aug 16, 2021 | 34.45 | 34.72 | 34.19 | 34.22 | 403,545 | -0.25(-0.71%) |
Aug 13, 2021 | 34.55 | 34.55 | 34.21 | 34.46 | 805,901 | +0.05(+0.15%) |
Aug 12, 2021 | 34.68 | 34.79 | 34.26 | 34.41 | 455,837 | -0.19(-0.56%) |
Aug 11, 2021 | 34.25 | 34.70 | 33.96 | 34.60 | 530,621 | +0.49(+1.44%) |
Aug 10, 2021 | 34.35 | 34.52 | 34.10 | 34.11 | 497,547 | -0.32(-0.92%) |
Aug 09, 2021 | 34.45 | 34.55 | 34.08 | 34.43 | 636,940 | -0.12(-0.35%) |
Aug 06, 2021 | 34.67 | 35.02 | 34.52 | 34.55 | 715,010 | +0.10(+0.28%) |
Aug 05, 2021 | 34.13 | 34.46 | 34.10 | 34.45 | 799,490 | +0.55(+1.63%) |
Aug 04, 2021 | 33.98 | 34.27 | 33.68 | 33.90 | 1,077,905 | -0.46(-1.35%) |
Aug 03, 2021 | 34.58 | 34.62 | 34.03 | 34.37 | 928,980 | -0.14(-0.41%) |