Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.79 | 36.82 | 36.63 | 36.64 | 3,668,205 | -0.39(-1.06%) |
Oct 28, 2021 | 36.61 | 37.03 | 36.57 | 37.03 | 3,366,315 | +0.56(+1.54%) |
Oct 27, 2021 | 36.72 | 36.82 | 36.47 | 36.47 | 4,523,086 | -0.30(-0.81%) |
Oct 26, 2021 | 37.18 | 36.76 | 36.77 | 3,034,414 | -0.28(-0.76%) | |
Oct 25, 2021 | 37.00 | 37.11 | 36.89 | 37.05 | 4,439,523 | +0.06(+0.15%) |
Oct 22, 2021 | 37.03 | 37.17 | 36.76 | 37.00 | 3,165,993 | +0.06(+0.15%) |
Oct 21, 2021 | 37.02 | 37.12 | 36.89 | 36.94 | 3,668,677 | -0.14(-0.38%) |
Oct 20, 2021 | 36.81 | 37.12 | 36.81 | 37.08 | 3,734,464 | +0.30(+0.81%) |
Oct 19, 2021 | 36.74 | 36.79 | 36.62 | 36.78 | 2,196,994 | +0.26(+0.72%) |
Oct 18, 2021 | 36.32 | 36.55 | 36.27 | 36.52 | 3,374,279 | +0.06(+0.15%) |
Oct 15, 2021 | 36.34 | 36.47 | 36.27 | 36.46 | 3,497,360 | +0.26(+0.72%) |
Oct 14, 2021 | 36.05 | 36.26 | 35.99 | 36.20 | 5,310,610 | +0.51(+1.44%) |
Oct 13, 2021 | 35.32 | 35.69 | 35.24 | 35.69 | 4,017,817 | +0.38(+1.09%) |
Oct 12, 2021 | 35.16 | 35.41 | 35.13 | 35.30 | 6,398,196 | +0.13(+0.37%) |
Oct 11, 2021 | 35.38 | 35.59 | 35.17 | 35.17 | 3,102,564 | -0.09(-0.27%) |
Oct 08, 2021 | 35.15 | 35.35 | 35.11 | 35.27 | 5,169,144 | +0.24(+0.69%) |
Oct 07, 2021 | 34.70 | 35.08 | 34.70 | 35.02 | 3,932,032 | +0.54(+1.57%) |
Oct 06, 2021 | 34.18 | 34.50 | 34.04 | 34.48 | 4,200,417 | -0.03(-0.08%) |
Oct 05, 2021 | 34.39 | 34.64 | 34.27 | 34.51 | 2,728,551 | +0.23(+0.68%) |
Oct 04, 2021 | 34.22 | 34.48 | 34.09 | 34.28 | 2,955,169 | +0.02(+0.05%) |
Oct 01, 2021 | 34.00 | 34.34 | 33.81 | 34.26 | 3,588,844 | +0.31(+0.91%) |
Sep 30, 2021 | 34.10 | 34.29 | 33.87 | 33.95 | 5,039,804 | -0.01(-0.03%) |
Sep 29, 2021 | 34.17 | 34.25 | 33.92 | 33.96 | 2,576,085 | -0.18(-0.52%) |
Sep 28, 2021 | 34.49 | 34.52 | 34.01 | 34.14 | 4,758,409 | -0.65(-1.88%) |
Sep 27, 2021 | 34.61 | 34.84 | 34.57 | 34.79 | 2,189,720 | +0.28(+0.81%) |
Sep 24, 2021 | 34.44 | 34.56 | 34.38 | 34.51 | 1,783,781 | -0.16(-0.46%) |
Sep 23, 2021 | 34.49 | 34.76 | 34.49 | 34.67 | 1,767,818 | +0.43(+1.26%) |
Sep 22, 2021 | 34.03 | 34.52 | 34.03 | 34.24 | 5,418,076 | +0.42(+1.24%) |
Sep 21, 2021 | 33.94 | 34.07 | 33.68 | 33.82 | 3,118,296 | +0.14(+0.42%) |
Sep 20, 2021 | 33.81 | 33.86 | 33.31 | 33.68 | 4,791,411 | -0.70(-2.04%) |
Sep 17, 2021 | 34.78 | 34.78 | 34.34 | 34.38 | 4,222,001 | -0.45(-1.29%) |
Sep 16, 2021 | 34.95 | 35.00 | 34.69 | 34.83 | 9,803,910 | -0.31(-0.88%) |
Sep 15, 2021 | 34.77 | 35.14 | 34.70 | 35.14 | 2,818,673 | +0.47(+1.35%) |
Sep 14, 2021 | 35.11 | 35.11 | 34.63 | 34.67 | 1,917,005 | -0.27(-0.78%) |
Sep 13, 2021 | 35.20 | 35.22 | 34.83 | 34.94 | 3,253,483 | +0.11(+0.32%) |
Sep 10, 2021 | 35.25 | 35.32 | 34.83 | 34.83 | 1,500,940 | -0.24(-0.69%) |
Sep 09, 2021 | 35.01 | 35.22 | 34.96 | 35.07 | 1,631,078 | +0.07(+0.21%) |
Sep 08, 2021 | 35.18 | 35.33 | 34.98 | 35.00 | 1,831,821 | -0.22(-0.64%) |
Sep 07, 2021 | 35.54 | 35.60 | 35.22 | 35.22 | 1,459,923 | -0.41(-1.15%) |
Sep 03, 2021 | 35.51 | 35.71 | 35.45 | 35.63 | 1,492,811 | +0.07(+0.21%) |
Sep 02, 2021 | 35.29 | 35.56 | 35.24 | 35.56 | 1,690,829 | +0.41(+1.17%) |
Sep 01, 2021 | 35.08 | 35.25 | 35.06 | 35.15 | 2,088,597 | +0.22(+0.64%) |
Aug 31, 2021 | 35.02 | 35.17 | 34.92 | 34.92 | 3,042,006 | -0.15(-0.43%) |
Aug 30, 2021 | 35.21 | 35.21 | 35.01 | 35.07 | 1,315,716 | -0.06(-0.16%) |
Aug 27, 2021 | 34.71 | 35.15 | 34.71 | 35.13 | 1,954,067 | +0.46(+1.32%) |
Aug 26, 2021 | 35.06 | 35.06 | 34.67 | 34.67 | 3,101,061 | -0.44(-1.25%) |
Aug 25, 2021 | 35.08 | 35.16 | 34.95 | 35.11 | 2,444,592 | +0.05(+0.13%) |
Aug 24, 2021 | 34.85 | 35.12 | 34.84 | 35.06 | 1,868,299 | +0.25(+0.73%) |
Aug 23, 2021 | 34.45 | 34.81 | 34.44 | 34.81 | 1,782,707 | +0.69(+2.03%) |
Aug 20, 2021 | 33.73 | 34.14 | 33.68 | 34.12 | 1,512,166 | +0.25(+0.75%) |
Aug 19, 2021 | 34.14 | 34.14 | 33.74 | 33.86 | 3,415,629 | -0.64(-1.84%) |
Aug 18, 2021 | 34.67 | 34.75 | 34.49 | 34.50 | 1,431,255 | -0.20(-0.57%) |
Aug 17, 2021 | 34.72 | 34.83 | 34.46 | 34.70 | 2,316,125 | -0.36(-1.04%) |
Aug 16, 2021 | 35.01 | 35.06 | 34.91 | 35.06 | 2,378,272 | -0.21(-0.58%) |
Aug 13, 2021 | 35.31 | 35.34 | 35.19 | 35.27 | 1,067,909 | -0.02(-0.05%) |
Aug 12, 2021 | 35.32 | 35.32 | 35.09 | 35.29 | 1,889,207 | -0.07(-0.21%) |
Aug 11, 2021 | 35.36 | 35.39 | 35.24 | 35.36 | 3,416,372 | +0.18(+0.51%) |
Aug 10, 2021 | 35.00 | 35.22 | 34.96 | 35.18 | 13,568,358 | +0.23(+0.67%) |
Aug 09, 2021 | 35.00 | 35.01 | 34.83 | 34.95 | 1,568,198 | -0.11(-0.32%) |
Aug 06, 2021 | 35.01 | 35.10 | 34.93 | 35.06 | 1,402,614 | +0.06(+0.16%) |
Aug 05, 2021 | 34.91 | 35.12 | 34.91 | 35.01 | 1,394,956 | +0.22(+0.65%) |
Aug 04, 2021 | 34.83 | 34.95 | 34.76 | 34.78 | 1,460,462 | -0.07(-0.21%) |
Aug 03, 2021 | 34.92 | 34.92 | 34.57 | 34.86 | 2,743,517 | +0.02(+0.05%) |