Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.05 | 33.43 | 32.85 | 33.03 | 2,643,770 | -0.08(-0.25%) |
Oct 28, 2021 | 32.70 | 33.12 | 32.46 | 33.11 | 2,565,824 | +0.58(+1.78%) |
Oct 27, 2021 | 32.95 | 33.11 | 32.52 | 32.54 | 2,968,304 | -0.51(-1.53%) |
Oct 26, 2021 | 32.78 | 33.13 | 33.04 | 3,810,646 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.39 | 33.54 | 32.45 | 32.65 | 3,899,499 | -0.73(-2.19%) |
Oct 22, 2021 | 33.49 | 34.13 | 33.11 | 33.39 | 3,418,430 | -0.11(-0.32%) |
Oct 21, 2021 | 33.67 | 34.49 | 32.60 | 33.49 | 7,349,187 | -0.84(-2.45%) |
Oct 20, 2021 | 34.17 | 34.69 | 33.59 | 34.33 | 5,165,446 | -0.23(-0.65%) |
Oct 19, 2021 | 34.76 | 34.96 | 34.32 | 34.56 | 4,954,411 | +0.09(+0.26%) |
Oct 18, 2021 | 34.33 | 34.72 | 34.20 | 34.47 | 2,544,187 | -0.05(-0.16%) |
Oct 15, 2021 | 34.62 | 34.85 | 34.45 | 34.52 | 2,512,772 | +0.11(+0.31%) |
Oct 14, 2021 | 33.61 | 34.59 | 33.61 | 34.41 | 3,730,495 | +1.15(+3.45%) |
Oct 13, 2021 | 33.38 | 33.50 | 32.89 | 33.27 | 2,821,885 | -0.05(-0.14%) |
Oct 12, 2021 | 33.88 | 33.92 | 33.19 | 33.31 | 3,211,209 | -0.45(-1.34%) |
Oct 11, 2021 | 33.60 | 33.90 | 33.33 | 33.76 | 2,816,099 | +0.14(+0.40%) |
Oct 08, 2021 | 34.24 | 34.39 | 33.57 | 33.63 | 3,093,131 | -0.44(-1.30%) |
Oct 07, 2021 | 34.11 | 34.50 | 33.95 | 34.07 | 2,823,822 | +0.29(+0.86%) |
Oct 06, 2021 | 33.75 | 34.21 | 33.14 | 33.78 | 3,056,000 | -0.54(-1.58%) |
Oct 05, 2021 | 34.44 | 34.66 | 33.71 | 34.32 | 3,740,071 | +0.48(+1.41%) |
Oct 04, 2021 | 34.02 | 34.49 | 33.65 | 33.85 | 2,890,524 | -0.33(-0.98%) |
Oct 01, 2021 | 33.42 | 34.38 | 33.16 | 34.18 | 3,127,567 | +1.06(+3.19%) |
Sep 30, 2021 | 34.10 | 34.10 | 33.11 | 33.12 | 3,877,061 | -0.74(-2.19%) |
Sep 29, 2021 | 34.13 | 34.24 | 33.60 | 33.86 | 2,862,754 | -0.05(-0.13%) |
Sep 28, 2021 | 34.88 | 35.04 | 33.86 | 33.91 | 3,584,158 | -1.07(-3.05%) |
Sep 27, 2021 | 35.34 | 35.54 | 34.94 | 34.97 | 3,563,751 | -0.14(-0.41%) |
Sep 24, 2021 | 34.62 | 35.25 | 34.57 | 35.12 | 3,624,577 | +0.42(+1.22%) |
Sep 23, 2021 | 33.75 | 34.91 | 33.63 | 34.69 | 4,339,529 | +1.28(+3.84%) |
Sep 22, 2021 | 32.93 | 33.74 | 32.84 | 33.41 | 4,359,505 | +0.88(+2.69%) |
Sep 21, 2021 | 33.07 | 33.50 | 32.51 | 32.54 | 6,316,731 | -0.18(-0.55%) |
Sep 20, 2021 | 32.67 | 33.03 | 32.22 | 32.72 | 2,941,501 | -0.70(-2.08%) |
Sep 17, 2021 | 33.38 | 33.74 | 33.20 | 33.41 | 4,237,015 | -0.07(-0.22%) |
Sep 16, 2021 | 34.10 | 34.11 | 33.36 | 33.48 | 2,877,518 | -0.53(-1.57%) |
Sep 15, 2021 | 33.42 | 34.03 | 33.20 | 34.02 | 3,365,930 | +0.58(+1.73%) |
Sep 14, 2021 | 33.45 | 33.68 | 33.29 | 33.44 | 3,562,827 | +0.01(+0.03%) |
Sep 13, 2021 | 33.08 | 33.45 | 32.75 | 33.43 | 4,007,740 | +0.77(+2.35%) |
Sep 10, 2021 | 33.41 | 33.45 | 32.64 | 32.66 | 2,480,460 | -0.60(-1.79%) |
Sep 09, 2021 | 33.57 | 33.65 | 32.90 | 33.26 | 4,040,601 | -0.30(-0.89%) |
Sep 08, 2021 | 33.36 | 33.67 | 33.13 | 33.56 | 3,425,748 | +0.30(+0.90%) |
Sep 07, 2021 | 33.68 | 33.87 | 33.21 | 33.26 | 2,457,636 | -0.43(-1.29%) |
Sep 03, 2021 | 33.89 | 33.96 | 33.50 | 33.69 | 2,509,908 | -0.19(-0.56%) |
Sep 02, 2021 | 33.65 | 33.90 | 33.40 | 33.88 | 2,859,755 | +0.33(+0.97%) |
Sep 01, 2021 | 33.62 | 33.90 | 33.34 | 33.56 | 3,734,227 | -0.07(-0.21%) |
Aug 31, 2021 | 33.03 | 33.68 | 32.79 | 33.63 | 4,614,490 | +0.87(+2.65%) |
Aug 30, 2021 | 32.87 | 33.14 | 32.71 | 32.76 | 2,919,386 | -0.27(-0.81%) |
Aug 27, 2021 | 32.72 | 33.17 | 32.68 | 33.03 | 2,785,684 | +0.35(+1.07%) |
Aug 26, 2021 | 33.15 | 33.18 | 32.67 | 32.68 | 2,558,435 | -0.60(-1.81%) |
Aug 25, 2021 | 33.27 | 33.57 | 33.02 | 33.28 | 4,940,457 | +0.09(+0.27%) |
Aug 24, 2021 | 33.20 | 33.44 | 33.08 | 33.19 | 4,112,369 | +0.01(+0.03%) |
Aug 23, 2021 | 33.01 | 33.36 | 32.78 | 33.18 | 3,946,589 | +0.50(+1.54%) |
Aug 20, 2021 | 32.39 | 32.78 | 32.12 | 32.68 | 4,983,138 | +0.31(+0.97%) |
Aug 19, 2021 | 32.65 | 33.10 | 32.35 | 32.37 | 3,820,585 | -0.69(-2.09%) |
Aug 18, 2021 | 33.44 | 33.69 | 33.03 | 33.06 | 3,625,951 | -0.52(-1.55%) |
Aug 17, 2021 | 33.78 | 33.85 | 33.26 | 33.58 | 3,904,923 | -0.13(-0.40%) |
Aug 16, 2021 | 33.52 | 33.82 | 33.27 | 33.71 | 2,809,572 | +0.07(+0.21%) |
Aug 13, 2021 | 33.72 | 33.96 | 33.42 | 33.64 | 2,586,190 | -0.05(-0.16%) |
Aug 12, 2021 | 33.67 | 33.87 | 33.08 | 33.69 | 3,286,584 | +0.07(+0.21%) |
Aug 11, 2021 | 33.08 | 33.70 | 32.93 | 33.62 | 3,309,384 | +0.52(+1.57%) |
Aug 10, 2021 | 32.62 | 33.28 | 32.50 | 33.10 | 2,761,266 | +0.48(+1.48%) |
Aug 09, 2021 | 32.92 | 32.92 | 32.26 | 32.62 | 3,776,585 | -0.49(-1.49%) |
Aug 06, 2021 | 32.90 | 33.22 | 32.56 | 33.11 | 3,067,400 | +0.40(+1.23%) |
Aug 05, 2021 | 32.13 | 32.74 | 32.04 | 32.71 | 3,462,841 | +0.82(+2.59%) |
Aug 04, 2021 | 32.05 | 32.48 | 31.84 | 31.88 | 4,363,223 | -0.42(-1.30%) |
Aug 03, 2021 | 31.92 | 32.43 | 31.36 | 32.30 | 4,361,216 | +0.43(+1.35%) |