Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.24 | 38.56 | 38.11 | 38.56 | 5,730,571 | +0.19(+0.50%) |
Oct 28, 2021 | 37.64 | 38.43 | 37.61 | 38.36 | 9,938,761 | +1.55(+4.21%) |
Oct 27, 2021 | 36.71 | 36.95 | 36.40 | 36.82 | 8,365,028 | +0.22(+0.60%) |
Oct 26, 2021 | 36.36 | 36.60 | 5,445,800 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.26 | 36.31 | 36.12 | 36.26 | 4,754,049 | +0.04(+0.10%) |
Oct 22, 2021 | 36.10 | 36.26 | 36.06 | 36.22 | 5,315,126 | +0.20(+0.56%) |
Oct 21, 2021 | 35.86 | 36.03 | 35.78 | 36.02 | 5,716,243 | +0.08(+0.23%) |
Oct 20, 2021 | 35.75 | 36.02 | 35.67 | 35.94 | 3,789,995 | +0.26(+0.74%) |
Oct 19, 2021 | 35.41 | 35.85 | 35.39 | 35.68 | 3,713,124 | +0.47(+1.35%) |
Oct 18, 2021 | 35.36 | 35.39 | 35.15 | 35.20 | 3,011,070 | -0.33(-0.92%) |
Oct 15, 2021 | 35.31 | 35.55 | 35.26 | 35.53 | 3,586,097 | +0.26(+0.75%) |
Oct 14, 2021 | 35.44 | 35.46 | 35.23 | 35.27 | 4,918,340 | -0.07(-0.21%) |
Oct 13, 2021 | 34.99 | 35.56 | 34.99 | 35.34 | 5,663,620 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 35.76 | 35.14 | 35.19 | 8,231,896 | +0.36(+1.05%) |
Oct 11, 2021 | 35.10 | 35.19 | 34.83 | 34.83 | 3,880,406 | -0.43(-1.21%) |
Oct 08, 2021 | 35.34 | 35.52 | 35.19 | 35.26 | 5,879,917 | +0.05(+0.13%) |
Oct 07, 2021 | 34.88 | 35.36 | 34.84 | 35.21 | 3,144,590 | +0.48(+1.39%) |
Oct 06, 2021 | 34.61 | 34.79 | 34.43 | 34.73 | 4,895,408 | -0.08(-0.24%) |
Oct 05, 2021 | 34.94 | 35.08 | 34.80 | 34.81 | 2,602,284 | -0.17(-0.49%) |
Oct 04, 2021 | 34.86 | 35.21 | 34.81 | 34.98 | 4,830,926 | +0.26(+0.73%) |
Oct 01, 2021 | 34.83 | 34.94 | 34.58 | 34.73 | 6,244,058 | -0.07(-0.21%) |
Sep 30, 2021 | 35.05 | 35.14 | 34.78 | 34.80 | 2,927,930 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,134,977 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.52 | 34.66 | 3,756,200 | -0.41(-1.17%) |
Sep 27, 2021 | 35.08 | 35.22 | 34.93 | 35.07 | 3,106,023 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.25 | 34.95 | 34.97 | 4,790,348 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,474,718 | +0.05(+0.15%) |
Sep 22, 2021 | 35.75 | 36.11 | 35.63 | 35.78 | 5,153,919 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.78 | 35.49 | 35.60 | 4,882,991 | +0.21(+0.59%) |
Sep 20, 2021 | 34.97 | 35.58 | 34.91 | 35.39 | 5,562,310 | -0.07(-0.21%) |
Sep 17, 2021 | 35.49 | 35.59 | 35.13 | 35.46 | 3,799,838 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.68 | 35.33 | 35.62 | 2,073,274 | -0.10(-0.28%) |
Sep 15, 2021 | 35.76 | 35.83 | 35.58 | 35.72 | 3,111,417 | -0.14(-0.38%) |
Sep 14, 2021 | 36.18 | 36.29 | 35.82 | 35.86 | 3,323,089 | -0.36(-0.98%) |
Sep 13, 2021 | 36.46 | 36.46 | 36.09 | 36.21 | 10,219,950 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.48 | 36.12 | 36.21 | 3,328,688 | -0.03(-0.08%) |
Sep 09, 2021 | 36.82 | 36.82 | 36.22 | 36.23 | 3,590,491 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.72 | 36.91 | 3,965,147 | -0.38(-1.03%) |
Sep 07, 2021 | 37.58 | 37.62 | 37.22 | 37.29 | 3,146,760 | -0.61(-1.61%) |
Sep 03, 2021 | 37.73 | 38.00 | 37.54 | 37.90 | 3,316,321 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.78 | 37.44 | 37.74 | 2,495,586 | +0.29(+0.78%) |
Sep 01, 2021 | 37.36 | 37.54 | 37.23 | 37.44 | 3,499,377 | +0.34(+0.91%) |
Aug 31, 2021 | 37.03 | 37.23 | 36.96 | 37.11 | 2,599,864 | -0.15(-0.42%) |
Aug 30, 2021 | 37.19 | 37.32 | 37.13 | 37.26 | 1,317,065 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.51 | 37.18 | 37.18 | 5,024,234 | -0.12(-0.32%) |
Aug 26, 2021 | 37.37 | 37.44 | 37.23 | 37.30 | 2,129,249 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.51 | 37.32 | 37.44 | 2,825,418 | +0.07(+0.20%) |
Aug 24, 2021 | 37.44 | 37.54 | 37.21 | 37.37 | 3,046,661 | -0.42(-1.11%) |
Aug 23, 2021 | 38.03 | 38.10 | 37.75 | 37.79 | 5,096,912 | -0.33(-0.86%) |
Aug 20, 2021 | 38.02 | 38.27 | 37.95 | 38.12 | 2,117,362 | +0.04(+0.10%) |
Aug 19, 2021 | 37.99 | 38.30 | 37.92 | 38.08 | 3,156,400 | +0.16(+0.43%) |
Aug 18, 2021 | 38.15 | 38.40 | 37.89 | 37.92 | 4,537,512 | -0.16(-0.43%) |
Aug 17, 2021 | 37.79 | 38.11 | 37.86 | 38.08 | 3,158,224 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.95 | 37.61 | 37.86 | 2,660,099 | +0.10(+0.26%) |
Aug 13, 2021 | 37.41 | 37.77 | 37.37 | 37.76 | 2,370,372 | +0.64(+1.72%) |
Aug 12, 2021 | 37.05 | 37.18 | 36.95 | 37.12 | 2,234,873 | +0.14(+0.37%) |
Aug 11, 2021 | 37.07 | 37.07 | 36.89 | 36.98 | 3,880,341 | +0.41(+1.13%) |
Aug 10, 2021 | 36.52 | 36.66 | 36.47 | 36.57 | 5,517,286 | +0.06(+0.17%) |
Aug 09, 2021 | 36.61 | 36.68 | 36.39 | 36.51 | 2,619,828 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.55 | 36.29 | 36.35 | 3,954,529 | -0.46(-1.25%) |
Aug 05, 2021 | 36.69 | 36.82 | 36.55 | 36.81 | 4,939,308 | +0.38(+1.04%) |
Aug 04, 2021 | 36.58 | 36.72 | 36.31 | 36.44 | 4,283,050 | -0.13(-0.34%) |
Aug 03, 2021 | 36.25 | 36.57 | 36.22 | 36.56 | 3,945,986 | +0.36(+0.99%) |