Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,967 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,927 | +0.72(+2.34%) |
Oct 27, 2021 | 32.25 | 32.55 | 30.94 | 30.99 | 14,716,967 | -1.64(-5.02%) |
Oct 26, 2021 | 33.04 | 32.61 | 32.63 | 12,252,682 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,257,242 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,682,003 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.66 | 12,757,365 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,358,159 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,935,227 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,117,104 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,803 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,771 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,131,436 | -0.11(-0.36%) |
Oct 12, 2021 | 30.90 | 31.86 | 30.68 | 31.31 | 19,289,936 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.65 | 30.52 | 30.91 | 17,787,444 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,953 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,725,459 | +1.03(+3.61%) |
Oct 06, 2021 | 28.65 | 29.08 | 28.07 | 28.51 | 12,674,540 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.09 | 29.13 | 12,878,291 | -0.28(-0.94%) |
Oct 04, 2021 | 29.45 | 29.97 | 29.18 | 29.41 | 17,095,172 | +0.50(+1.71%) |
Oct 01, 2021 | 28.42 | 30.12 | 28.19 | 28.91 | 12,684,740 | +0.69(+2.43%) |
Sep 30, 2021 | 28.83 | 28.90 | 28.01 | 28.23 | 13,992,897 | -0.66(-2.28%) |
Sep 29, 2021 | 29.47 | 29.48 | 28.70 | 28.88 | 13,833,796 | -0.55(-1.88%) |
Sep 28, 2021 | 29.34 | 30.07 | 29.20 | 29.44 | 20,919,128 | +0.69(+2.38%) |
Sep 27, 2021 | 28.38 | 29.18 | 28.34 | 28.75 | 14,139,627 | +1.12(+4.07%) |
Sep 24, 2021 | 27.34 | 27.96 | 27.21 | 27.63 | 7,785,509 | +0.12(+0.45%) |
Sep 23, 2021 | 26.02 | 27.74 | 25.96 | 27.50 | 14,230,366 | +1.65(+6.37%) |
Sep 22, 2021 | 26.20 | 26.48 | 25.84 | 25.85 | 11,074,851 | +0.21(+0.82%) |
Sep 21, 2021 | 26.29 | 26.45 | 25.37 | 25.65 | 11,025,089 | -0.30(-1.17%) |
Sep 20, 2021 | 26.06 | 26.39 | 25.43 | 25.95 | 11,243,574 | -1.01(-3.74%) |
Sep 17, 2021 | 27.33 | 27.86 | 26.66 | 26.96 | 18,248,024 | -0.52(-1.91%) |
Sep 16, 2021 | 27.61 | 27.89 | 27.20 | 27.48 | 8,482,744 | -0.36(-1.30%) |
Sep 15, 2021 | 26.85 | 27.90 | 26.69 | 27.85 | 12,508,060 | +1.50(+5.67%) |
Sep 14, 2021 | 27.11 | 27.13 | 26.24 | 26.35 | 7,462,205 | -0.42(-1.57%) |
Sep 13, 2021 | 25.97 | 26.90 | 25.95 | 26.77 | 10,361,336 | +1.27(+4.97%) |
Sep 10, 2021 | 25.75 | 25.84 | 25.22 | 25.50 | 8,108,328 | +0.15(+0.60%) |
Sep 09, 2021 | 25.32 | 25.94 | 25.18 | 25.35 | 11,524,895 | -0.04(-0.15%) |
Sep 08, 2021 | 26.63 | 26.79 | 25.33 | 25.39 | 13,944,426 | -1.11(-4.20%) |
Sep 07, 2021 | 26.30 | 26.85 | 26.07 | 26.50 | 8,588,187 | -0.25(-0.93%) |
Sep 03, 2021 | 27.18 | 27.38 | 26.59 | 26.75 | 6,484,993 | -0.50(-1.82%) |
Sep 02, 2021 | 26.96 | 27.39 | 26.86 | 27.25 | 9,993,028 | +0.60(+2.25%) |
Sep 01, 2021 | 26.73 | 27.04 | 26.48 | 26.65 | 10,211,550 | -0.06(-0.21%) |
Aug 31, 2021 | 26.63 | 27.13 | 26.58 | 26.70 | 10,367,042 | -0.11(-0.41%) |
Aug 30, 2021 | 27.75 | 27.82 | 26.77 | 26.81 | 7,264,425 | -0.76(-2.75%) |
Aug 27, 2021 | 27.00 | 27.77 | 27.00 | 27.57 | 7,946,859 | +0.90(+3.38%) |
Aug 26, 2021 | 26.78 | 27.11 | 26.57 | 26.67 | 6,487,191 | -0.30(-1.12%) |
Aug 25, 2021 | 26.75 | 27.28 | 26.47 | 26.97 | 6,902,065 | +0.22(+0.81%) |
Aug 24, 2021 | 26.25 | 26.99 | 26.24 | 26.75 | 8,630,929 | +0.69(+2.66%) |
Aug 23, 2021 | 25.59 | 26.25 | 25.59 | 26.06 | 8,751,650 | +0.98(+3.89%) |
Aug 20, 2021 | 24.75 | 25.20 | 24.57 | 25.09 | 12,743,889 | +0.02(+0.08%) |
Aug 19, 2021 | 24.79 | 25.12 | 24.55 | 25.07 | 19,999,004 | -0.35(-1.38%) |
Aug 18, 2021 | 25.84 | 26.11 | 25.40 | 25.42 | 10,226,899 | -0.36(-1.40%) |
Aug 17, 2021 | 26.05 | 26.39 | 25.40 | 25.78 | 11,116,909 | -0.56(-2.12%) |
Aug 16, 2021 | 26.48 | 26.53 | 25.95 | 26.34 | 10,404,558 | -0.54(-2.01%) |
Aug 13, 2021 | 27.05 | 27.14 | 26.72 | 26.88 | 7,837,892 | -0.19(-0.70%) |
Aug 12, 2021 | 27.25 | 27.52 | 26.64 | 27.07 | 7,840,954 | -0.41(-1.48%) |
Aug 11, 2021 | 26.91 | 27.63 | 26.69 | 27.48 | 8,080,903 | +0.53(+1.97%) |
Aug 10, 2021 | 26.73 | 27.13 | 26.61 | 26.94 | 9,930,117 | +0.41(+1.54%) |
Aug 09, 2021 | 26.34 | 26.67 | 26.02 | 26.54 | 8,182,820 | -0.41(-1.51%) |
Aug 06, 2021 | 26.88 | 27.26 | 26.70 | 26.94 | 6,404,767 | +0.47(+1.79%) |
Aug 05, 2021 | 26.41 | 26.84 | 26.15 | 26.47 | 10,702,313 | +0.27(+1.05%) |
Aug 04, 2021 | 27.03 | 27.26 | 26.19 | 26.20 | 15,105,657 | -1.20(-4.39%) |
Aug 03, 2021 | 26.84 | 27.39 | 26.25 | 27.40 | 9,202,522 | +0.38(+1.40%) |