Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.06 | 38.87 | 37.98 | 38.82 | 3,570,400 | +0.62(+1.63%) |
Oct 28, 2021 | 37.91 | 38.26 | 37.71 | 38.20 | 2,848,096 | +0.30(+0.80%) |
Oct 27, 2021 | 38.26 | 38.28 | 37.60 | 37.90 | 3,732,732 | -0.41(-1.06%) |
Oct 26, 2021 | 38.42 | 38.28 | 38.30 | 2,075,168 | -0.02(-0.04%) | |
Oct 25, 2021 | 38.13 | 38.55 | 37.97 | 38.32 | 1,625,320 | +0.25(+0.66%) |
Oct 22, 2021 | 38.12 | 38.34 | 37.84 | 38.07 | 2,038,256 | +0.11(+0.28%) |
Oct 21, 2021 | 37.42 | 37.99 | 37.18 | 37.96 | 2,137,208 | +0.58(+1.54%) |
Oct 20, 2021 | 37.09 | 37.41 | 37.01 | 37.38 | 1,802,528 | +0.35(+0.95%) |
Oct 19, 2021 | 37.03 | 37.24 | 36.70 | 37.03 | 2,022,320 | +0.11(+0.30%) |
Oct 18, 2021 | 36.10 | 36.96 | 35.95 | 36.92 | 2,715,248 | +0.67(+1.86%) |
Oct 15, 2021 | 36.24 | 36.56 | 36.11 | 36.25 | 2,862,444 | +0.05(+0.15%) |
Oct 14, 2021 | 35.33 | 36.25 | 35.22 | 36.20 | 3,006,928 | +1.24(+3.55%) |
Oct 13, 2021 | 34.91 | 35.04 | 34.49 | 34.95 | 2,304,528 | +0.33(+0.95%) |
Oct 12, 2021 | 34.85 | 34.99 | 34.50 | 34.63 | 1,920,744 | -0.06(-0.18%) |
Oct 11, 2021 | 35.03 | 35.26 | 34.68 | 34.69 | 2,140,504 | -0.41(-1.17%) |
Oct 08, 2021 | 35.24 | 35.42 | 35.03 | 35.10 | 1,923,220 | -0.12(-0.34%) |
Oct 07, 2021 | 34.75 | 35.65 | 34.50 | 35.22 | 2,881,944 | +0.80(+2.34%) |
Oct 06, 2021 | 34.28 | 34.45 | 33.71 | 34.41 | 4,158,492 | -0.23(-0.67%) |
Oct 05, 2021 | 34.26 | 34.91 | 34.11 | 34.65 | 3,253,428 | +0.50(+1.47%) |
Oct 04, 2021 | 34.45 | 35.06 | 33.94 | 34.15 | 4,217,632 | -0.84(-2.39%) |
Oct 01, 2021 | 34.88 | 35.28 | 34.23 | 34.98 | 3,755,372 | +0.30(+0.87%) |
Sep 30, 2021 | 35.63 | 35.65 | 34.66 | 34.68 | 5,449,948 | -0.67(-1.91%) |
Sep 29, 2021 | 35.46 | 35.68 | 35.29 | 35.35 | 4,323,628 | +0.07(+0.20%) |
Sep 28, 2021 | 36.36 | 36.42 | 35.21 | 35.28 | 3,542,924 | -1.39(-3.80%) |
Sep 27, 2021 | 36.67 | 37.04 | 36.42 | 36.68 | 3,402,292 | -0.27(-0.74%) |
Sep 24, 2021 | 36.20 | 37.01 | 36.20 | 36.95 | 3,098,004 | +0.49(+1.34%) |
Sep 23, 2021 | 36.08 | 36.82 | 36.07 | 36.46 | 2,955,120 | +0.38(+1.04%) |
Sep 22, 2021 | 35.50 | 36.26 | 35.45 | 36.09 | 3,576,012 | +0.83(+2.35%) |
Sep 21, 2021 | 35.50 | 35.77 | 35.18 | 35.26 | 3,391,928 | -0.03(-0.09%) |
Sep 20, 2021 | 35.40 | 35.52 | 34.77 | 35.29 | 4,954,372 | -0.70(-1.95%) |
Sep 17, 2021 | 37.84 | 38.00 | 35.72 | 35.99 | 10,793,712 | -2.08(-5.46%) |
Sep 16, 2021 | 37.28 | 38.19 | 37.28 | 38.07 | 6,229,292 | +0.83(+2.24%) |
Sep 15, 2021 | 36.16 | 37.34 | 36.04 | 37.23 | 8,617,896 | +1.09(+3.01%) |
Sep 14, 2021 | 35.91 | 36.20 | 35.76 | 36.15 | 3,530,524 | +0.44(+1.23%) |
Sep 13, 2021 | 36.20 | 36.30 | 35.59 | 35.71 | 2,477,624 | -0.10(-0.27%) |
Sep 10, 2021 | 35.79 | 36.25 | 35.53 | 35.81 | 5,318,692 | +0.28(+0.80%) |
Sep 09, 2021 | 35.12 | 35.98 | 34.30 | 35.52 | 6,456,564 | -0.64(-1.78%) |
Sep 08, 2021 | 35.83 | 36.20 | 35.52 | 36.17 | 3,221,468 | +0.42(+1.17%) |
Sep 07, 2021 | 36.30 | 36.48 | 35.74 | 35.75 | 3,728,524 | -0.66(-1.81%) |
Sep 03, 2021 | 36.17 | 36.52 | 36.02 | 36.41 | 2,644,068 | +0.14(+0.39%) |
Sep 02, 2021 | 36.34 | 36.45 | 36.01 | 36.27 | 2,665,812 | +0.03(+0.08%) |
Sep 01, 2021 | 36.15 | 36.29 | 35.76 | 36.23 | 3,734,020 | +0.16(+0.43%) |
Aug 31, 2021 | 36.25 | 36.34 | 35.84 | 36.08 | 4,466,244 | -0.03(-0.09%) |
Aug 30, 2021 | 36.09 | 36.61 | 35.92 | 36.11 | 4,483,844 | +0.00(+0.01%) |
Aug 27, 2021 | 35.81 | 36.28 | 35.70 | 36.11 | 2,505,940 | +0.37(+1.03%) |
Aug 26, 2021 | 36.00 | 36.10 | 35.67 | 35.74 | 2,937,860 | -0.24(-0.67%) |
Aug 25, 2021 | 35.27 | 36.08 | 35.19 | 35.98 | 5,171,164 | +0.63(+1.79%) |
Aug 24, 2021 | 34.95 | 35.46 | 34.86 | 35.35 | 2,742,192 | +0.45(+1.29%) |
Aug 23, 2021 | 34.96 | 35.17 | 34.71 | 34.90 | 3,132,068 | -0.09(-0.26%) |
Aug 20, 2021 | 34.55 | 35.17 | 34.29 | 34.99 | 5,519,620 | +0.59(+1.73%) |
Aug 19, 2021 | 34.24 | 34.48 | 34.06 | 34.40 | 4,211,128 | -0.05(-0.13%) |
Aug 18, 2021 | 34.67 | 35.07 | 34.42 | 34.44 | 3,883,568 | -0.31(-0.91%) |
Aug 17, 2021 | 35.08 | 35.13 | 34.54 | 34.76 | 4,156,148 | -0.44(-1.25%) |
Aug 16, 2021 | 35.26 | 35.26 | 34.85 | 35.20 | 3,277,584 | -0.18(-0.50%) |
Aug 13, 2021 | 35.34 | 35.48 | 34.92 | 35.38 | 3,162,032 | +0.03(+0.10%) |
Aug 12, 2021 | 35.72 | 35.76 | 35.22 | 35.34 | 3,396,900 | -0.51(-1.42%) |
Aug 11, 2021 | 35.90 | 36.11 | 35.53 | 35.85 | 2,793,976 | +0.01(+0.04%) |
Aug 10, 2021 | 36.46 | 36.63 | 35.77 | 35.83 | 4,075,708 | -0.67(-1.85%) |
Aug 09, 2021 | 36.44 | 36.60 | 36.27 | 36.51 | 2,161,788 | +0.01(+0.03%) |
Aug 06, 2021 | 37.07 | 37.07 | 36.41 | 36.50 | 3,728,256 | -0.55(-1.50%) |
Aug 05, 2021 | 37.09 | 37.17 | 36.69 | 37.05 | 2,738,848 | -0.03(-0.08%) |
Aug 04, 2021 | 36.88 | 37.27 | 36.78 | 37.08 | 3,264,192 | +0.04(+0.09%) |
Aug 03, 2021 | 36.67 | 37.21 | 36.57 | 37.05 | 2,994,688 | +0.54(+1.47%) |