Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.94 | 32.82 | 31.27 | 31.44 | 6,299,919 | -0.60(-1.87%) |
Oct 28, 2021 | 31.49 | 32.06 | 31.46 | 32.04 | 4,231,383 | +0.61(+1.93%) |
Oct 27, 2021 | 32.32 | 32.36 | 31.39 | 31.44 | 3,881,678 | -0.92(-2.86%) |
Oct 26, 2021 | 33.30 | 32.30 | 32.36 | 4,211,488 | -0.85(-2.57%) | |
Oct 25, 2021 | 32.83 | 33.28 | 32.67 | 33.21 | 4,844,905 | +0.52(+1.59%) |
Oct 22, 2021 | 32.39 | 32.84 | 32.27 | 32.70 | 5,027,294 | +0.31(+0.95%) |
Oct 21, 2021 | 32.84 | 33.19 | 32.18 | 32.39 | 3,622,993 | -0.46(-1.39%) |
Oct 20, 2021 | 32.46 | 32.99 | 32.45 | 32.84 | 3,860,449 | +0.48(+1.47%) |
Oct 19, 2021 | 32.76 | 32.91 | 32.21 | 32.37 | 4,347,540 | -0.18(-0.54%) |
Oct 18, 2021 | 32.55 | 32.90 | 32.44 | 32.55 | 3,002,007 | -0.24(-0.73%) |
Oct 15, 2021 | 33.49 | 33.53 | 32.73 | 32.78 | 3,534,551 | -0.27(-0.83%) |
Oct 14, 2021 | 33.05 | 33.34 | 32.83 | 33.06 | 4,217,888 | +0.13(+0.40%) |
Oct 13, 2021 | 32.86 | 33.15 | 32.56 | 32.92 | 4,356,616 | -0.03(-0.08%) |
Oct 12, 2021 | 32.89 | 33.71 | 32.85 | 32.95 | 5,576,774 | +0.15(+0.46%) |
Oct 11, 2021 | 32.09 | 32.91 | 32.04 | 32.80 | 4,291,065 | +0.88(+2.76%) |
Oct 08, 2021 | 31.76 | 31.96 | 31.66 | 31.92 | 3,175,645 | +0.25(+0.78%) |
Oct 07, 2021 | 31.90 | 32.05 | 31.61 | 31.67 | 3,894,841 | +0.14(+0.45%) |
Oct 06, 2021 | 31.17 | 31.69 | 30.84 | 31.53 | 4,408,365 | +0.08(+0.25%) |
Oct 05, 2021 | 31.34 | 31.63 | 31.07 | 31.45 | 4,627,185 | +0.01(+0.03%) |
Oct 04, 2021 | 31.04 | 31.58 | 31.04 | 31.44 | 4,051,198 | +0.40(+1.28%) |
Oct 01, 2021 | 31.01 | 31.34 | 30.64 | 31.05 | 4,592,677 | +0.17(+0.56%) |
Sep 30, 2021 | 31.99 | 32.06 | 30.88 | 30.88 | 4,451,446 | -0.88(-2.76%) |
Sep 29, 2021 | 31.81 | 31.93 | 31.47 | 31.75 | 3,420,116 | +0.03(+0.08%) |
Sep 28, 2021 | 31.95 | 32.08 | 31.65 | 31.73 | 3,768,546 | -0.48(-1.48%) |
Sep 27, 2021 | 32.31 | 32.62 | 32.17 | 32.20 | 3,757,309 | -0.08(-0.24%) |
Sep 24, 2021 | 32.31 | 32.69 | 32.24 | 32.28 | 4,853,424 | -0.06(-0.19%) |
Sep 23, 2021 | 31.90 | 32.61 | 31.90 | 32.34 | 6,274,686 | +0.74(+2.33%) |
Sep 22, 2021 | 31.15 | 31.76 | 30.85 | 31.60 | 5,327,253 | +1.00(+3.26%) |
Sep 21, 2021 | 31.10 | 31.19 | 30.58 | 30.61 | 4,509,223 | -0.42(-1.34%) |
Sep 20, 2021 | 30.77 | 31.14 | 30.56 | 31.02 | 6,391,399 | -0.37(-1.19%) |
Sep 17, 2021 | 31.06 | 31.54 | 30.99 | 31.40 | 8,461,477 | +0.42(+1.35%) |
Sep 16, 2021 | 30.39 | 31.01 | 30.32 | 30.98 | 5,210,487 | +0.56(+1.85%) |
Sep 15, 2021 | 29.49 | 30.45 | 29.49 | 30.42 | 4,560,591 | +0.82(+2.79%) |
Sep 14, 2021 | 30.15 | 30.18 | 29.50 | 29.59 | 3,080,028 | -0.40(-1.33%) |
Sep 13, 2021 | 30.48 | 30.48 | 29.91 | 29.99 | 2,909,483 | -0.14(-0.46%) |
Sep 10, 2021 | 30.42 | 30.59 | 30.10 | 30.13 | 2,872,824 | -0.14(-0.46%) |
Sep 09, 2021 | 30.50 | 30.87 | 30.26 | 30.27 | 3,884,511 | -0.42(-1.36%) |
Sep 08, 2021 | 31.07 | 31.12 | 30.50 | 30.68 | 5,226,044 | -0.68(-2.16%) |
Sep 07, 2021 | 31.65 | 31.73 | 31.25 | 31.36 | 4,638,202 | -0.44(-1.39%) |
Sep 03, 2021 | 31.60 | 31.86 | 31.30 | 31.80 | 4,004,632 | +0.05(+0.16%) |
Sep 02, 2021 | 31.55 | 31.76 | 31.33 | 31.75 | 3,544,398 | +0.37(+1.19%) |
Sep 01, 2021 | 31.49 | 31.58 | 31.11 | 31.38 | 4,419,077 | +0.28(+0.89%) |
Aug 31, 2021 | 31.30 | 31.36 | 30.83 | 31.10 | 5,028,059 | -0.23(-0.74%) |
Aug 30, 2021 | 31.13 | 31.40 | 30.89 | 31.34 | 3,443,981 | +0.28(+0.89%) |
Aug 27, 2021 | 30.45 | 31.19 | 30.34 | 31.06 | 3,291,881 | +0.65(+2.13%) |
Aug 26, 2021 | 30.54 | 30.59 | 30.23 | 30.41 | 2,977,749 | -0.05(-0.17%) |
Aug 25, 2021 | 30.20 | 30.61 | 29.94 | 30.46 | 3,047,865 | +0.35(+1.15%) |
Aug 24, 2021 | 29.95 | 30.24 | 29.81 | 30.12 | 2,977,890 | +0.29(+0.96%) |
Aug 23, 2021 | 29.78 | 29.88 | 29.46 | 29.83 | 2,607,712 | +0.32(+1.08%) |
Aug 20, 2021 | 29.18 | 29.65 | 29.11 | 29.51 | 2,423,256 | +0.22(+0.74%) |
Aug 19, 2021 | 28.80 | 29.40 | 28.75 | 29.30 | 4,209,949 | +0.10(+0.33%) |
Aug 18, 2021 | 29.29 | 29.82 | 29.10 | 29.20 | 3,013,911 | -0.07(-0.24%) |
Aug 17, 2021 | 29.60 | 29.62 | 29.04 | 29.27 | 2,700,688 | -0.69(-2.31%) |
Aug 16, 2021 | 29.81 | 30.07 | 29.57 | 29.96 | 2,625,404 | -0.12(-0.40%) |
Aug 13, 2021 | 30.31 | 30.35 | 29.99 | 30.08 | 2,829,495 | -0.17(-0.57%) |
Aug 12, 2021 | 30.62 | 30.97 | 30.04 | 30.26 | 3,061,351 | -0.27(-0.88%) |
Aug 11, 2021 | 30.03 | 30.59 | 29.81 | 30.52 | 3,804,541 | +0.62(+2.08%) |
Aug 10, 2021 | 29.49 | 30.26 | 29.34 | 29.90 | 3,363,302 | +0.41(+1.41%) |
Aug 09, 2021 | 29.85 | 29.92 | 29.47 | 29.49 | 4,436,323 | -0.36(-1.22%) |
Aug 06, 2021 | 29.92 | 30.09 | 29.71 | 29.85 | 3,439,705 | +0.06(+0.20%) |
Aug 05, 2021 | 29.63 | 29.90 | 29.37 | 29.79 | 3,888,013 | +0.38(+1.29%) |
Aug 04, 2021 | 29.82 | 29.91 | 29.38 | 29.41 | 3,559,276 | -0.43(-1.45%) |
Aug 03, 2021 | 29.72 | 29.87 | 29.39 | 29.84 | 3,541,058 | +0.28(+0.94%) |