Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.16 | 34.24 | 33.36 | 33.98 | 9,386,767 | -0.36(-1.04%) |
Oct 28, 2021 | 33.50 | 34.37 | 33.48 | 34.33 | 6,899,545 | +0.75(+2.25%) |
Oct 27, 2021 | 34.50 | 34.81 | 33.41 | 33.58 | 10,670,502 | -1.61(-4.58%) |
Oct 26, 2021 | 34.69 | 35.38 | 35.19 | 7,858,583 | +0.72(+2.09%) | |
Oct 25, 2021 | 34.76 | 35.01 | 33.99 | 34.47 | 10,186,559 | +0.19(+0.54%) |
Oct 22, 2021 | 33.87 | 34.30 | 33.37 | 34.28 | 8,651,922 | +0.63(+1.86%) |
Oct 21, 2021 | 34.42 | 34.58 | 33.19 | 33.66 | 11,718,333 | -1.03(-2.96%) |
Oct 20, 2021 | 33.77 | 34.78 | 33.50 | 34.68 | 12,460,749 | +0.52(+1.51%) |
Oct 19, 2021 | 34.45 | 35.44 | 34.00 | 34.16 | 18,957,834 | -0.19(-0.54%) |
Oct 18, 2021 | 34.48 | 35.59 | 33.81 | 34.35 | 13,892,220 | +0.36(+1.05%) |
Oct 15, 2021 | 34.12 | 34.74 | 33.93 | 33.99 | 9,127,242 | +0.27(+0.80%) |
Oct 14, 2021 | 33.71 | 33.86 | 33.07 | 33.72 | 8,998,227 | +0.67(+2.03%) |
Oct 13, 2021 | 32.71 | 33.38 | 32.26 | 33.05 | 9,075,196 | -0.22(-0.66%) |
Oct 12, 2021 | 33.45 | 34.10 | 32.86 | 33.27 | 10,985,818 | -0.17(-0.51%) |
Oct 11, 2021 | 34.47 | 34.64 | 33.27 | 33.44 | 11,915,306 | -0.35(-1.03%) |
Oct 08, 2021 | 33.06 | 33.88 | 32.91 | 33.79 | 12,920,328 | +1.24(+3.80%) |
Oct 07, 2021 | 32.90 | 33.04 | 31.80 | 32.55 | 16,585,235 | -0.24(-0.72%) |
Oct 06, 2021 | 33.08 | 33.72 | 32.25 | 32.79 | 20,025,912 | -1.19(-3.49%) |
Oct 05, 2021 | 33.33 | 34.12 | 32.91 | 33.98 | 22,659,190 | +1.12(+3.41%) |
Oct 04, 2021 | 31.79 | 33.40 | 31.74 | 32.86 | 22,608,666 | +1.65(+5.30%) |
Oct 01, 2021 | 30.40 | 31.51 | 30.36 | 31.21 | 16,813,640 | +1.10(+3.66%) |
Sep 30, 2021 | 30.09 | 30.44 | 29.59 | 30.10 | 18,269,194 | -0.20(-0.67%) |
Sep 29, 2021 | 29.66 | 30.55 | 29.28 | 30.31 | 15,686,492 | +0.53(+1.76%) |
Sep 28, 2021 | 30.12 | 30.49 | 29.55 | 29.78 | 18,301,268 | +0.11(+0.37%) |
Sep 27, 2021 | 28.82 | 29.75 | 28.76 | 29.67 | 20,304,582 | +1.62(+5.77%) |
Sep 24, 2021 | 27.47 | 28.26 | 27.38 | 28.05 | 12,184,665 | +0.25(+0.88%) |
Sep 23, 2021 | 25.92 | 27.91 | 25.85 | 27.81 | 18,375,968 | +2.00(+7.75%) |
Sep 22, 2021 | 24.78 | 26.14 | 24.76 | 25.81 | 18,780,382 | +1.65(+6.84%) |
Sep 21, 2021 | 24.43 | 24.51 | 23.58 | 24.15 | 13,094,778 | +0.26(+1.10%) |
Sep 20, 2021 | 24.10 | 24.44 | 23.23 | 23.89 | 16,737,058 | -1.36(-5.40%) |
Sep 17, 2021 | 25.60 | 26.02 | 25.19 | 25.25 | 29,163,484 | -0.44(-1.72%) |
Sep 16, 2021 | 25.60 | 25.92 | 25.19 | 25.69 | 11,873,185 | -0.02(-0.07%) |
Sep 15, 2021 | 24.51 | 25.80 | 24.48 | 25.71 | 24,163,064 | +1.75(+7.29%) |
Sep 14, 2021 | 24.69 | 24.83 | 23.63 | 23.97 | 10,659,623 | -0.55(-2.25%) |
Sep 13, 2021 | 24.32 | 24.99 | 24.22 | 24.52 | 11,544,485 | +0.72(+3.03%) |
Sep 10, 2021 | 24.33 | 24.61 | 23.75 | 23.80 | 7,770,233 | +0.09(+0.39%) |
Sep 09, 2021 | 23.34 | 24.22 | 23.10 | 23.70 | 11,045,111 | +0.18(+0.78%) |
Sep 08, 2021 | 24.37 | 24.67 | 23.35 | 23.52 | 10,648,357 | -0.69(-2.86%) |
Sep 07, 2021 | 24.08 | 24.44 | 23.94 | 24.21 | 7,129,499 | -0.09(-0.38%) |
Sep 03, 2021 | 24.34 | 24.83 | 24.16 | 24.30 | 8,770,330 | -0.12(-0.51%) |
Sep 02, 2021 | 23.83 | 24.97 | 23.83 | 24.43 | 14,057,311 | +0.90(+3.82%) |
Sep 01, 2021 | 24.49 | 24.52 | 23.05 | 23.53 | 24,677,902 | -1.09(-4.43%) |
Aug 31, 2021 | 24.71 | 25.26 | 24.51 | 24.62 | 13,843,530 | -0.19(-0.77%) |
Aug 30, 2021 | 25.32 | 25.45 | 24.64 | 24.81 | 9,559,296 | -0.48(-1.91%) |
Aug 27, 2021 | 24.54 | 25.34 | 24.54 | 25.29 | 16,389,236 | +1.06(+4.37%) |
Aug 26, 2021 | 24.16 | 24.65 | 23.90 | 24.24 | 14,355,641 | -0.12(-0.51%) |
Aug 25, 2021 | 23.87 | 24.58 | 23.49 | 24.36 | 12,682,277 | +0.59(+2.49%) |
Aug 24, 2021 | 23.10 | 23.84 | 22.95 | 23.77 | 12,608,657 | +1.06(+4.66%) |
Aug 23, 2021 | 22.26 | 22.80 | 22.20 | 22.71 | 9,368,803 | +1.30(+6.07%) |
Aug 20, 2021 | 20.80 | 21.48 | 20.65 | 21.41 | 10,735,845 | +0.30(+1.42%) |
Aug 19, 2021 | 21.19 | 21.52 | 20.38 | 21.11 | 18,640,198 | -0.67(-3.06%) |
Aug 18, 2021 | 22.51 | 22.84 | 21.74 | 21.78 | 9,329,227 | -0.64(-2.86%) |
Aug 17, 2021 | 22.41 | 22.98 | 22.24 | 22.42 | 9,952,620 | -0.22(-0.96%) |
Aug 16, 2021 | 22.90 | 22.95 | 22.39 | 22.64 | 10,774,549 | -0.70(-3.00%) |
Aug 13, 2021 | 23.64 | 23.93 | 23.28 | 23.34 | 6,773,856 | -0.38(-1.62%) |
Aug 12, 2021 | 23.37 | 23.77 | 23.04 | 23.72 | 8,780,125 | +0.39(+1.68%) |
Aug 11, 2021 | 22.79 | 23.41 | 22.54 | 23.33 | 8,387,846 | +0.29(+1.27%) |
Aug 10, 2021 | 22.38 | 23.10 | 22.34 | 23.04 | 9,788,619 | +0.84(+3.79%) |
Aug 09, 2021 | 21.94 | 22.33 | 21.64 | 22.19 | 9,346,891 | -0.31(-1.37%) |
Aug 06, 2021 | 22.53 | 22.88 | 22.22 | 22.50 | 9,545,330 | +0.32(+1.43%) |
Aug 05, 2021 | 21.37 | 22.53 | 21.37 | 22.19 | 12,491,982 | +1.12(+5.30%) |
Aug 04, 2021 | 21.12 | 21.67 | 20.68 | 21.07 | 15,305,921 | -0.77(-3.51%) |
Aug 03, 2021 | 21.05 | 21.88 | 20.70 | 21.84 | 12,523,204 | +0.60(+2.82%) |