Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.59 | 32.11 | 32.21 | 6,960,907 | -0.53(-1.62%) | |
Oct 28, 2021 | 32.58 | 32.78 | 32.74 | 6,480,477 | +0.07(+0.22%) | |
Oct 27, 2021 | 33.24 | 33.38 | 31.94 | 32.67 | 8,787,061 | -0.04(-0.11%) |
Oct 26, 2021 | 32.62 | 32.70 | 9,515,473 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.65 | 32.74 | 32.50 | 6,340,958 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.60 | 32.99 | 32.58 | 32.65 | 3,797,561 | +0.00(+0.00%) |
Oct 21, 2021 | 33.03 | 33.11 | 32.30 | 32.65 | 5,842,962 | -0.48(-1.46%) |
Oct 20, 2021 | 32.97 | 33.25 | 32.83 | 33.13 | 3,892,882 | +0.10(+0.30%) |
Oct 19, 2021 | 33.12 | 33.20 | 32.59 | 33.03 | 4,288,233 | -0.06(-0.19%) |
Oct 18, 2021 | 32.96 | 33.35 | 32.88 | 33.10 | 3,371,060 | -0.09(-0.27%) |
Oct 15, 2021 | 33.58 | 33.69 | 33.07 | 33.19 | 4,696,637 | -0.25(-0.75%) |
Oct 14, 2021 | 33.20 | 33.56 | 33.15 | 33.44 | 4,473,949 | +0.41(+1.25%) |
Oct 13, 2021 | 33.04 | 33.22 | 32.59 | 33.03 | 4,365,800 | +0.02(+0.05%) |
Oct 12, 2021 | 32.93 | 33.25 | 32.78 | 33.01 | 5,189,526 | +0.00(+0.00%) |
Oct 11, 2021 | 33.11 | 33.59 | 32.99 | 33.01 | 4,976,403 | -0.01(-0.03%) |
Oct 08, 2021 | 33.27 | 33.46 | 32.94 | 33.02 | 3,517,096 | -0.26(-0.78%) |
Oct 07, 2021 | 33.65 | 33.89 | 33.20 | 33.28 | 4,729,898 | -0.24(-0.72%) |
Oct 06, 2021 | 33.09 | 33.55 | 32.85 | 33.52 | 4,037,526 | +0.25(+0.76%) |
Oct 05, 2021 | 33.05 | 33.41 | 33.03 | 33.27 | 4,207,751 | +0.16(+0.49%) |
Oct 04, 2021 | 32.92 | 33.46 | 32.92 | 33.11 | 7,562,761 | +0.19(+0.57%) |
Oct 01, 2021 | 33.22 | 33.24 | 32.80 | 32.92 | 4,626,494 | -0.13(-0.38%) |
Sep 30, 2021 | 33.74 | 33.78 | 33.03 | 33.04 | 5,289,447 | -0.64(-1.89%) |
Sep 29, 2021 | 32.79 | 33.91 | 32.72 | 33.68 | 7,118,100 | +0.82(+2.48%) |
Sep 28, 2021 | 33.02 | 33.30 | 32.48 | 32.86 | 8,089,820 | -0.20(-0.60%) |
Sep 27, 2021 | 32.76 | 33.36 | 32.68 | 33.06 | 5,425,984 | +0.40(+1.24%) |
Sep 24, 2021 | 32.62 | 32.91 | 32.56 | 32.66 | 3,781,831 | +0.07(+0.22%) |
Sep 23, 2021 | 32.49 | 32.88 | 32.46 | 32.59 | 4,510,118 | +0.16(+0.50%) |
Sep 22, 2021 | 32.65 | 32.85 | 32.25 | 32.42 | 4,432,590 | +0.17(+0.53%) |
Sep 21, 2021 | 32.46 | 32.81 | 32.15 | 32.25 | 4,323,803 | -0.24(-0.75%) |
Sep 20, 2021 | 32.64 | 32.87 | 32.10 | 32.50 | 7,370,547 | -0.31(-0.93%) |
Sep 17, 2021 | 32.72 | 33.03 | 32.47 | 32.80 | 13,132,301 | +0.00(+0.00%) |
Sep 16, 2021 | 32.52 | 32.93 | 32.33 | 32.80 | 4,571,093 | +0.30(+0.91%) |
Sep 15, 2021 | 32.41 | 32.64 | 32.24 | 32.50 | 6,886,115 | +0.00(+0.00%) |
Sep 14, 2021 | 32.98 | 33.07 | 32.33 | 32.50 | 4,871,140 | -0.38(-1.15%) |
Sep 13, 2021 | 32.82 | 33.33 | 32.80 | 32.88 | 5,322,174 | +0.28(+0.85%) |
Sep 10, 2021 | 32.75 | 32.84 | 32.46 | 32.60 | 4,542,135 | -0.21(-0.63%) |
Sep 09, 2021 | 33.13 | 33.25 | 32.66 | 32.81 | 8,518,286 | -0.45(-1.35%) |
Sep 08, 2021 | 32.04 | 33.57 | 31.96 | 33.26 | 13,099,026 | +1.25(+3.90%) |
Sep 07, 2021 | 32.04 | 32.10 | 31.75 | 32.01 | 5,972,019 | -0.14(-0.45%) |
Sep 03, 2021 | 32.37 | 32.48 | 32.08 | 32.15 | 6,186,420 | -0.22(-0.67%) |
Sep 02, 2021 | 32.48 | 32.65 | 32.18 | 32.37 | 7,162,578 | -0.03(-0.08%) |
Sep 01, 2021 | 32.41 | 32.67 | 32.25 | 32.40 | 5,212,711 | +0.10(+0.31%) |
Aug 31, 2021 | 32.11 | 32.41 | 31.89 | 32.30 | 7,669,797 | +0.24(+0.76%) |
Aug 30, 2021 | 32.21 | 32.33 | 32.03 | 32.06 | 5,202,424 | -0.23(-0.71%) |
Aug 27, 2021 | 31.98 | 32.37 | 31.78 | 32.29 | 4,125,816 | +0.28(+0.86%) |
Aug 26, 2021 | 32.62 | 32.68 | 31.97 | 32.01 | 5,040,385 | -0.60(-1.85%) |
Aug 25, 2021 | 32.50 | 32.63 | 32.18 | 32.62 | 4,866,424 | +0.18(+0.55%) |
Aug 24, 2021 | 32.58 | 32.61 | 32.28 | 32.44 | 3,661,323 | -0.08(-0.25%) |
Aug 23, 2021 | 32.56 | 32.72 | 32.36 | 32.52 | 3,772,331 | +0.04(+0.11%) |
Aug 20, 2021 | 32.57 | 32.66 | 32.18 | 32.48 | 4,156,034 | -0.20(-0.62%) |
Aug 19, 2021 | 32.63 | 32.85 | 32.52 | 32.69 | 5,396,429 | -0.11(-0.32%) |
Aug 18, 2021 | 33.59 | 33.62 | 32.77 | 32.79 | 5,392,748 | -0.85(-2.53%) |
Aug 17, 2021 | 33.72 | 33.72 | 33.29 | 33.64 | 5,133,273 | -0.09(-0.26%) |
Aug 16, 2021 | 33.60 | 33.96 | 33.45 | 33.73 | 5,104,456 | +0.12(+0.37%) |
Aug 13, 2021 | 33.25 | 33.75 | 33.17 | 33.61 | 4,006,982 | +0.45(+1.37%) |
Aug 12, 2021 | 33.58 | 33.63 | 33.16 | 33.16 | 3,599,015 | -0.36(-1.09%) |
Aug 11, 2021 | 33.41 | 33.80 | 33.27 | 33.52 | 4,782,310 | +0.27(+0.80%) |
Aug 10, 2021 | 33.13 | 33.37 | 32.81 | 33.25 | 6,288,978 | +0.14(+0.43%) |
Aug 09, 2021 | 33.19 | 33.33 | 32.78 | 33.11 | 6,293,127 | +0.10(+0.30%) |
Aug 06, 2021 | 33.04 | 33.27 | 32.84 | 33.01 | 9,734,713 | +0.24(+0.73%) |
Aug 05, 2021 | 32.88 | 33.10 | 32.31 | 32.77 | 10,771,171 | -0.01(-0.03%) |
Aug 04, 2021 | 34.03 | 34.03 | 32.56 | 32.78 | 12,402,581 | -1.77(-5.14%) |
Aug 03, 2021 | 34.26 | 34.71 | 34.09 | 34.56 | 5,375,087 | +0.32(+0.93%) |