Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.19 | 35.72 | 35.12 | 35.58 | 8,750,350 | +0.03(+0.08%) |
Oct 28, 2021 | 35.32 | 35.73 | 35.25 | 35.55 | 9,561,200 | +0.23(+0.66%) |
Oct 27, 2021 | 35.09 | 35.75 | 34.96 | 35.32 | 11,087,550 | +0.35(+1.01%) |
Oct 26, 2021 | 35.64 | 34.97 | 12,712,600 | -0.53(-1.49%) | ||
Oct 25, 2021 | 35.84 | 35.97 | 35.23 | 35.50 | 14,264,900 | -0.34(-0.96%) |
Oct 22, 2021 | 36.88 | 37.11 | 35.47 | 35.84 | 29,555,700 | -1.03(-2.80%) |
Oct 21, 2021 | 36.33 | 36.99 | 36.24 | 36.88 | 19,779,750 | +0.41(+1.14%) |
Oct 20, 2021 | 36.64 | 36.68 | 36.07 | 36.46 | 13,157,050 | -0.36(-0.98%) |
Oct 19, 2021 | 37.28 | 37.33 | 36.81 | 36.82 | 7,064,600 | -0.23(-0.62%) |
Oct 18, 2021 | 36.68 | 37.23 | 36.56 | 37.05 | 11,068,100 | +0.43(+1.19%) |
Oct 15, 2021 | 37.09 | 37.09 | 36.52 | 36.62 | 8,329,400 | -0.20(-0.53%) |
Oct 14, 2021 | 36.56 | 36.96 | 36.47 | 36.81 | 12,718,600 | +0.60(+1.66%) |
Oct 13, 2021 | 36.20 | 36.35 | 35.82 | 36.21 | 7,608,450 | +0.14(+0.39%) |
Oct 12, 2021 | 35.95 | 36.29 | 35.56 | 36.07 | 11,276,900 | +0.39(+1.10%) |
Oct 11, 2021 | 36.33 | 36.36 | 35.52 | 35.68 | 12,006,750 | -0.68(-1.86%) |
Oct 08, 2021 | 36.94 | 37.09 | 36.29 | 36.35 | 8,024,800 | -0.58(-1.57%) |
Oct 07, 2021 | 37.10 | 37.41 | 36.90 | 36.93 | 7,135,000 | +0.26(+0.70%) |
Oct 06, 2021 | 36.22 | 36.78 | 36.13 | 36.68 | 6,617,050 | +0.08(+0.21%) |
Oct 05, 2021 | 36.54 | 37.16 | 36.25 | 36.60 | 11,971,300 | +0.51(+1.40%) |
Oct 04, 2021 | 36.70 | 36.72 | 35.84 | 36.10 | 14,562,050 | -0.48(-1.30%) |
Oct 01, 2021 | 36.73 | 36.73 | 35.77 | 36.57 | 14,913,100 | +0.22(+0.61%) |
Sep 30, 2021 | 36.95 | 37.24 | 36.33 | 36.35 | 13,735,050 | -0.58(-1.57%) |
Sep 29, 2021 | 37.14 | 37.34 | 36.87 | 36.93 | 9,133,450 | +0.14(+0.39%) |
Sep 28, 2021 | 37.57 | 37.64 | 36.57 | 36.79 | 14,761,700 | -1.20(-3.16%) |
Sep 27, 2021 | 38.59 | 38.73 | 37.68 | 37.99 | 12,443,850 | -0.75(-1.95%) |
Sep 24, 2021 | 38.90 | 39.00 | 38.40 | 38.74 | 6,810,350 | -0.14(-0.35%) |
Sep 23, 2021 | 38.86 | 39.17 | 38.74 | 38.88 | 10,254,400 | +0.18(+0.47%) |
Sep 22, 2021 | 38.05 | 38.80 | 38.00 | 38.70 | 11,197,850 | +0.75(+1.98%) |
Sep 21, 2021 | 37.91 | 38.13 | 37.46 | 37.95 | 17,025,500 | +0.26(+0.69%) |
Sep 20, 2021 | 37.68 | 38.00 | 37.19 | 37.69 | 19,345,450 | -0.49(-1.29%) |
Sep 17, 2021 | 38.75 | 38.75 | 37.98 | 38.18 | 23,513,450 | -0.18(-0.46%) |
Sep 16, 2021 | 38.00 | 38.43 | 37.78 | 38.36 | 17,864,050 | +0.76(+2.01%) |
Sep 15, 2021 | 37.16 | 37.71 | 36.80 | 37.60 | 15,081,400 | +0.41(+1.09%) |
Sep 14, 2021 | 37.51 | 37.51 | 36.99 | 37.20 | 10,448,050 | -0.15(-0.40%) |
Sep 13, 2021 | 38.02 | 38.06 | 37.04 | 37.34 | 14,642,000 | -0.68(-1.78%) |
Sep 10, 2021 | 38.53 | 38.53 | 37.99 | 38.02 | 10,346,050 | -0.17(-0.45%) |
Sep 09, 2021 | 38.20 | 38.62 | 38.13 | 38.19 | 10,941,100 | +0.08(+0.21%) |
Sep 08, 2021 | 38.28 | 38.41 | 37.81 | 38.11 | 13,072,850 | +0.22(+0.57%) |
Sep 07, 2021 | 38.33 | 38.48 | 37.85 | 37.90 | 15,698,500 | -0.50(-1.31%) |
Sep 03, 2021 | 37.94 | 38.44 | 37.80 | 38.40 | 7,835,800 | +0.34(+0.90%) |
Sep 02, 2021 | 38.16 | 38.16 | 37.89 | 38.06 | 7,280,700 | +0.09(+0.23%) |
Sep 01, 2021 | 38.16 | 38.23 | 37.85 | 37.97 | 9,502,400 | -0.10(-0.26%) |
Aug 31, 2021 | 38.50 | 38.50 | 37.92 | 38.07 | 15,692,800 | -0.25(-0.66%) |
Aug 30, 2021 | 38.38 | 38.65 | 38.22 | 38.32 | 8,233,650 | -0.06(-0.15%) |
Aug 27, 2021 | 38.35 | 38.60 | 38.20 | 38.38 | 8,940,450 | +0.25(+0.65%) |
Aug 26, 2021 | 38.40 | 38.49 | 37.98 | 38.13 | 8,456,200 | -0.36(-0.93%) |
Aug 25, 2021 | 38.64 | 38.82 | 38.41 | 38.49 | 8,282,150 | +0.08(+0.21%) |
Aug 24, 2021 | 38.33 | 38.55 | 38.22 | 38.41 | 6,489,950 | +0.17(+0.45%) |
Aug 23, 2021 | 37.94 | 38.74 | 37.89 | 38.24 | 9,641,650 | +0.41(+1.08%) |
Aug 20, 2021 | 37.56 | 37.95 | 37.43 | 37.83 | 6,238,700 | +0.42(+1.11%) |
Aug 19, 2021 | 36.80 | 37.49 | 36.80 | 37.41 | 6,476,550 | +0.39(+1.04%) |
Aug 18, 2021 | 37.42 | 37.54 | 37.00 | 37.03 | 5,333,250 | -0.36(-0.97%) |
Aug 17, 2021 | 37.43 | 37.53 | 37.10 | 37.39 | 7,543,500 | -0.16(-0.41%) |
Aug 16, 2021 | 37.56 | 37.68 | 37.24 | 37.55 | 7,213,300 | -0.21(-0.55%) |
Aug 13, 2021 | 37.57 | 37.82 | 37.41 | 37.76 | 4,648,450 | +0.21(+0.56%) |
Aug 12, 2021 | 37.06 | 37.68 | 37.06 | 37.55 | 6,344,900 | +0.42(+1.13%) |
Aug 11, 2021 | 37.32 | 37.54 | 37.07 | 37.13 | 6,890,650 | -0.21(-0.55%) |
Aug 10, 2021 | 37.64 | 37.70 | 37.23 | 37.34 | 10,557,950 | -0.17(-0.44%) |
Aug 09, 2021 | 37.80 | 37.87 | 37.44 | 37.50 | 7,952,400 | -0.24(-0.64%) |
Aug 06, 2021 | 37.82 | 38.02 | 37.70 | 37.74 | 6,789,600 | -0.26(-0.68%) |
Aug 05, 2021 | 38.26 | 38.26 | 37.54 | 38.00 | 10,771,650 | +0.02(+0.06%) |
Aug 04, 2021 | 37.73 | 38.12 | 37.53 | 37.98 | 13,392,600 | +0.29(+0.76%) |
Aug 03, 2021 | 37.45 | 37.77 | 37.09 | 37.69 | 12,158,800 | +0.40(+1.08%) |