Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.06 | 33.59 | 32.45 | 32.63 | 3,993,975 | -0.78(-2.33%) |
Oct 28, 2021 | 33.34 | 33.85 | 33.41 | 6,115,528 | +0.74(+2.27%) | |
Oct 27, 2021 | 33.00 | 34.01 | 32.53 | 32.67 | 6,138,774 | -0.41(-1.24%) |
Oct 26, 2021 | 33.96 | 33.08 | 10,086,780 | -1.17(-3.42%) | ||
Oct 25, 2021 | 32.66 | 34.25 | 13,203,120 | +1.96(+6.07%) | ||
Oct 22, 2021 | 32.00 | 32.29 | 10,545,788 | +0.25(+0.78%) | ||
Oct 21, 2021 | 30.88 | 32.44 | 30.82 | 32.04 | 7,712,111 | +0.82(+2.63%) |
Oct 20, 2021 | 30.85 | 31.61 | 30.85 | 31.22 | 4,780,891 | +0.10(+0.32%) |
Oct 19, 2021 | 30.82 | 31.74 | 30.63 | 31.12 | 7,508,326 | +0.69(+2.27%) |
Oct 18, 2021 | 30.07 | 30.75 | 30.00 | 30.43 | 7,152,442 | -0.21(-0.69%) |
Oct 15, 2021 | 29.87 | 31.06 | 29.32 | 30.64 | 10,504,671 | +1.19(+4.04%) |
Oct 14, 2021 | 29.00 | 29.47 | 28.55 | 29.45 | 7,545,122 | +0.76(+2.65%) |
Oct 13, 2021 | 28.10 | 28.78 | 28.00 | 28.69 | 4,661,934 | +0.66(+2.35%) |
Oct 12, 2021 | 28.14 | 28.25 | 27.61 | 28.03 | 3,450,509 | -0.19(-0.67%) |
Oct 11, 2021 | 28.55 | 29.00 | 28.09 | 28.22 | 3,839,940 | -0.27(-0.95%) |
Oct 08, 2021 | 28.82 | 28.90 | 27.97 | 28.49 | 3,743,205 | -0.29(-1.01%) |
Oct 07, 2021 | 28.18 | 29.29 | 28.13 | 28.78 | 6,834,300 | +1.39(+5.07%) |
Oct 06, 2021 | 26.34 | 27.63 | 26.33 | 27.39 | 5,608,708 | +0.40(+1.48%) |
Oct 05, 2021 | 25.59 | 27.31 | 25.59 | 26.99 | 5,718,543 | +1.41(+5.51%) |
Oct 04, 2021 | 26.31 | 26.31 | 25.42 | 25.58 | 3,443,116 | -0.71(-2.70%) |
Oct 01, 2021 | 26.90 | 26.96 | 26.18 | 26.29 | 3,461,047 | +0.00(+0.00%) |
Sep 30, 2021 | 25.89 | 26.65 | 25.80 | 26.29 | 4,439,182 | +0.56(+2.18%) |
Sep 29, 2021 | 26.42 | 26.88 | 25.55 | 25.73 | 5,156,642 | -0.40(-1.53%) |
Sep 28, 2021 | 26.75 | 26.91 | 25.80 | 26.13 | 4,334,363 | -0.77(-2.86%) |
Sep 27, 2021 | 26.17 | 27.02 | 25.40 | 26.90 | 6,023,152 | +0.79(+3.03%) |
Sep 24, 2021 | 27.00 | 27.10 | 26.01 | 26.11 | 5,237,546 | -1.16(-4.25%) |
Sep 23, 2021 | 27.78 | 27.91 | 26.74 | 27.27 | 4,378,061 | -0.04(-0.15%) |
Sep 22, 2021 | 27.18 | 28.09 | 27.16 | 27.31 | 3,920,258 | +0.25(+0.92%) |
Sep 21, 2021 | 27.17 | 27.59 | 26.73 | 27.06 | 3,602,359 | +0.15(+0.56%) |
Sep 20, 2021 | 27.81 | 27.87 | 26.51 | 26.91 | 7,836,798 | -2.18(-7.49%) |
Sep 17, 2021 | 29.10 | 29.21 | 28.59 | 29.09 | 8,809,482 | +0.21(+0.73%) |
Sep 16, 2021 | 29.15 | 29.15 | 28.53 | 28.88 | 5,899,112 | -0.86(-2.89%) |
Sep 15, 2021 | 29.76 | 30.07 | 29.28 | 29.74 | 5,498,125 | -0.07(-0.23%) |
Sep 14, 2021 | 29.70 | 30.45 | 29.45 | 29.81 | 6,405,605 | +0.23(+0.78%) |
Sep 13, 2021 | 30.20 | 30.28 | 28.63 | 29.58 | 6,058,919 | -0.61(-2.02%) |
Sep 10, 2021 | 30.56 | 31.63 | 30.14 | 30.19 | 7,398,086 | -0.43(-1.40%) |
Sep 09, 2021 | 29.92 | 30.70 | 29.50 | 30.62 | 5,150,318 | +0.40(+1.32%) |
Sep 08, 2021 | 30.80 | 30.84 | 29.86 | 30.22 | 6,408,357 | -0.77(-2.48%) |
Sep 07, 2021 | 30.80 | 31.31 | 30.55 | 30.99 | 7,969,610 | +0.71(+2.34%) |
Sep 03, 2021 | 30.79 | 31.10 | 30.10 | 30.28 | 8,337,509 | -0.92(-2.95%) |
Sep 02, 2021 | 30.58 | 31.77 | 30.47 | 31.20 | 8,396,816 | +0.73(+2.40%) |
Sep 01, 2021 | 30.89 | 31.67 | 30.09 | 30.47 | 11,952,455 | -0.39(-1.26%) |
Aug 31, 2021 | 29.29 | 30.93 | 29.16 | 30.86 | 10,180,399 | +1.83(+6.30%) |
Aug 30, 2021 | 29.87 | 29.87 | 27.72 | 29.03 | 9,382,771 | -0.31(-1.06%) |
Aug 27, 2021 | 29.82 | 29.82 | 29.23 | 29.34 | 5,663,834 | -0.28(-0.95%) |
Aug 26, 2021 | 30.14 | 30.95 | 29.34 | 29.62 | 5,708,560 | -1.02(-3.33%) |
Aug 25, 2021 | 30.25 | 30.79 | 29.79 | 30.64 | 7,929,329 | +0.18(+0.59%) |
Aug 24, 2021 | 29.56 | 30.51 | 29.52 | 30.46 | 10,757,474 | +1.28(+4.39%) |
Aug 23, 2021 | 28.80 | 29.33 | 28.50 | 29.18 | 7,121,182 | +0.62(+2.17%) |
Aug 20, 2021 | 27.96 | 29.52 | 27.93 | 28.56 | 9,547,877 | +1.02(+3.70%) |
Aug 19, 2021 | 28.01 | 28.64 | 27.45 | 27.54 | 6,326,153 | -0.97(-3.40%) |
Aug 18, 2021 | 28.32 | 29.12 | 27.99 | 28.51 | 8,549,846 | +0.48(+1.71%) |
Aug 17, 2021 | 27.29 | 28.46 | 26.91 | 28.03 | 10,361,544 | +0.37(+1.34%) |
Aug 16, 2021 | 27.90 | 28.11 | 27.21 | 27.66 | 10,282,003 | -1.00(-3.49%) |
Aug 13, 2021 | 29.60 | 29.75 | 28.55 | 28.66 | 9,421,822 | -1.45(-4.82%) |
Aug 12, 2021 | 30.27 | 30.92 | 29.09 | 30.11 | 16,993,120 | -0.61(-1.99%) |
Aug 11, 2021 | 30.33 | 30.99 | 29.88 | 30.72 | 8,903,533 | +0.33(+1.09%) |
Aug 10, 2021 | 31.08 | 31.29 | 30.35 | 30.39 | 6,160,164 | -0.29(-0.95%) |
Aug 09, 2021 | 30.48 | 31.07 | 30.20 | 30.68 | 8,399,847 | +0.33(+1.09%) |
Aug 06, 2021 | 31.10 | 31.55 | 29.96 | 30.35 | 12,099,006 | -1.00(-3.19%) |
Aug 05, 2021 | 32.27 | 32.27 | 31.12 | 31.35 | 11,382,801 | -1.31(-4.01%) |
Aug 04, 2021 | 32.97 | 33.60 | 32.28 | 32.66 | 7,203,912 | +0.12(+0.37%) |
Aug 03, 2021 | 32.74 | 33.09 | 31.62 | 32.54 | 9,714,332 | -1.14(-3.38%) |