Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.04 | 33.27 | 32.32 | 32.73 | 13,672,075 | -0.29(-0.89%) |
Oct 28, 2021 | 32.56 | 33.03 | 32.38 | 33.02 | 12,315,228 | +0.52(+1.59%) |
Oct 27, 2021 | 34.02 | 34.12 | 32.49 | 32.51 | 20,734,568 | -2.01(-5.83%) |
Oct 26, 2021 | 34.65 | 34.52 | 15,773,705 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.74 | 34.85 | 33.68 | 34.38 | 19,708,404 | +1.26(+3.80%) |
Oct 22, 2021 | 32.16 | 33.16 | 32.16 | 33.12 | 15,366,913 | +1.10(+3.45%) |
Oct 21, 2021 | 32.32 | 32.74 | 31.59 | 32.02 | 15,223,492 | -0.55(-1.68%) |
Oct 20, 2021 | 31.68 | 32.65 | 31.44 | 32.57 | 16,013,946 | +0.41(+1.28%) |
Oct 19, 2021 | 32.18 | 32.69 | 31.74 | 32.16 | 13,313,953 | +0.01(+0.03%) |
Oct 18, 2021 | 32.14 | 33.12 | 31.81 | 32.15 | 26,527,514 | +1.24(+4.01%) |
Oct 15, 2021 | 31.88 | 32.06 | 30.81 | 30.91 | 15,142,215 | -0.32(-1.03%) |
Oct 14, 2021 | 32.12 | 32.40 | 31.01 | 31.23 | 18,279,130 | -0.28(-0.90%) |
Oct 13, 2021 | 31.64 | 32.05 | 31.26 | 31.51 | 15,294,954 | -0.71(-2.21%) |
Oct 12, 2021 | 32.45 | 33.14 | 31.86 | 32.22 | 15,878,144 | -0.37(-1.14%) |
Oct 11, 2021 | 33.41 | 33.75 | 32.44 | 32.59 | 21,911,938 | -0.23(-0.71%) |
Oct 08, 2021 | 32.40 | 33.17 | 32.20 | 32.83 | 20,740,882 | +1.12(+3.54%) |
Oct 07, 2021 | 31.24 | 31.98 | 30.54 | 31.71 | 22,379,024 | +0.47(+1.50%) |
Oct 06, 2021 | 31.05 | 31.77 | 30.52 | 31.24 | 22,939,668 | -0.75(-2.35%) |
Oct 05, 2021 | 31.58 | 32.68 | 31.32 | 31.99 | 28,268,006 | +0.94(+3.02%) |
Oct 04, 2021 | 30.89 | 31.69 | 30.68 | 31.05 | 25,997,984 | +0.64(+2.12%) |
Oct 01, 2021 | 29.11 | 30.43 | 29.05 | 30.41 | 20,103,862 | +1.53(+5.31%) |
Sep 30, 2021 | 29.12 | 29.41 | 28.56 | 28.88 | 19,628,744 | -0.44(-1.50%) |
Sep 29, 2021 | 29.45 | 29.74 | 28.76 | 29.31 | 16,721,583 | +0.13(+0.43%) |
Sep 28, 2021 | 29.86 | 30.16 | 28.88 | 29.19 | 30,005,396 | -0.28(-0.96%) |
Sep 27, 2021 | 28.33 | 29.62 | 28.31 | 29.47 | 27,001,034 | +2.04(+7.44%) |
Sep 24, 2021 | 26.96 | 27.77 | 26.89 | 27.43 | 13,802,496 | +0.14(+0.50%) |
Sep 23, 2021 | 26.33 | 27.53 | 25.95 | 27.29 | 17,851,722 | +1.18(+4.52%) |
Sep 22, 2021 | 25.60 | 26.61 | 25.60 | 26.11 | 22,568,010 | +1.29(+5.19%) |
Sep 21, 2021 | 25.21 | 25.46 | 24.47 | 24.82 | 13,172,849 | -0.05(-0.20%) |
Sep 20, 2021 | 25.13 | 25.30 | 24.37 | 24.87 | 20,955,258 | -1.43(-5.42%) |
Sep 17, 2021 | 26.46 | 27.02 | 26.10 | 26.30 | 25,851,656 | -0.38(-1.43%) |
Sep 16, 2021 | 27.05 | 27.06 | 26.44 | 26.68 | 13,556,262 | -0.54(-1.97%) |
Sep 15, 2021 | 26.45 | 27.41 | 26.41 | 27.22 | 25,813,246 | +1.56(+6.09%) |
Sep 14, 2021 | 26.52 | 26.81 | 25.40 | 25.65 | 16,747,551 | -0.36(-1.39%) |
Sep 13, 2021 | 24.80 | 26.14 | 24.39 | 26.02 | 23,371,726 | +1.63(+6.69%) |
Sep 10, 2021 | 24.88 | 25.17 | 24.35 | 24.39 | 10,956,699 | -0.09(-0.36%) |
Sep 09, 2021 | 24.20 | 25.00 | 23.81 | 24.47 | 13,218,344 | +0.17(+0.68%) |
Sep 08, 2021 | 25.33 | 25.58 | 24.21 | 24.31 | 12,977,242 | -0.73(-2.92%) |
Sep 07, 2021 | 25.03 | 25.74 | 24.90 | 25.04 | 11,611,737 | -0.25(-1.00%) |
Sep 03, 2021 | 25.76 | 26.22 | 25.16 | 25.29 | 13,795,664 | -0.64(-2.48%) |
Sep 02, 2021 | 24.94 | 26.28 | 24.88 | 25.94 | 21,871,200 | +1.46(+5.98%) |
Sep 01, 2021 | 24.98 | 25.23 | 24.25 | 24.47 | 15,143,296 | -0.60(-2.37%) |
Aug 31, 2021 | 24.89 | 25.51 | 24.54 | 25.07 | 17,796,496 | +0.43(+1.74%) |
Aug 30, 2021 | 25.20 | 25.56 | 24.61 | 24.64 | 11,063,464 | -0.40(-1.60%) |
Aug 27, 2021 | 23.86 | 25.17 | 23.86 | 25.04 | 17,724,302 | +1.62(+6.92%) |
Aug 26, 2021 | 23.71 | 24.12 | 23.33 | 23.42 | 11,769,874 | -0.61(-2.56%) |
Aug 25, 2021 | 23.71 | 24.26 | 23.33 | 24.03 | 10,271,250 | +0.24(+1.03%) |
Aug 24, 2021 | 23.24 | 24.14 | 23.17 | 23.79 | 15,737,128 | +0.89(+3.88%) |
Aug 23, 2021 | 22.33 | 22.98 | 22.25 | 22.90 | 17,992,812 | +1.48(+6.92%) |
Aug 20, 2021 | 21.26 | 21.57 | 21.18 | 21.42 | 18,978,430 | -0.14(-0.63%) |
Aug 19, 2021 | 22.33 | 22.65 | 21.30 | 21.56 | 27,044,698 | -1.33(-5.80%) |
Aug 18, 2021 | 23.70 | 23.98 | 22.86 | 22.88 | 15,606,141 | -0.61(-2.62%) |
Aug 17, 2021 | 23.99 | 24.29 | 23.34 | 23.50 | 16,373,951 | -0.69(-2.86%) |
Aug 16, 2021 | 24.59 | 24.65 | 23.82 | 24.19 | 16,770,807 | -0.98(-3.88%) |
Aug 13, 2021 | 26.10 | 26.22 | 25.12 | 25.17 | 12,298,595 | -1.05(-4.02%) |
Aug 12, 2021 | 26.12 | 26.32 | 25.64 | 26.22 | 9,481,874 | +0.03(+0.11%) |
Aug 11, 2021 | 25.69 | 26.19 | 25.37 | 26.19 | 15,640,555 | +0.57(+2.21%) |
Aug 10, 2021 | 25.08 | 25.78 | 25.03 | 25.62 | 13,587,219 | +0.63(+2.54%) |
Aug 09, 2021 | 25.00 | 25.51 | 24.73 | 24.99 | 12,316,526 | -0.76(-2.96%) |
Aug 06, 2021 | 26.03 | 26.42 | 25.60 | 25.75 | 13,181,583 | +0.20(+0.76%) |
Aug 05, 2021 | 25.31 | 26.18 | 25.25 | 25.56 | 13,291,791 | +0.49(+1.95%) |
Aug 04, 2021 | 25.35 | 26.24 | 24.82 | 25.07 | 21,290,648 | -0.72(-2.80%) |
Aug 03, 2021 | 24.87 | 25.80 | 24.61 | 25.79 | 15,542,841 | +0.62(+2.48%) |