Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.82 | 34.89 | 34.63 | 34.89 | 1,035,515 | -0.22(-0.64%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.97 | 35.12 | 896,718 | -0.46(-1.28%) |
Oct 27, 2021 | 35.61 | 35.69 | 35.55 | 35.57 | 605,516 | -0.20(-0.57%) |
Oct 26, 2021 | 35.78 | 35.78 | 611,738 | +0.42(+1.19%) | ||
Oct 25, 2021 | 35.32 | 35.40 | 35.18 | 35.36 | 801,467 | -0.09(-0.26%) |
Oct 22, 2021 | 35.44 | 35.57 | 35.23 | 35.45 | 672,692 | -0.35(-0.99%) |
Oct 21, 2021 | 35.75 | 35.83 | 35.63 | 35.81 | 595,750 | -0.20(-0.54%) |
Oct 20, 2021 | 36.05 | 36.05 | 35.91 | 36.00 | 550,307 | -0.22(-0.62%) |
Oct 19, 2021 | 36.23 | 36.30 | 36.14 | 36.23 | 674,665 | -0.34(-0.92%) |
Oct 18, 2021 | 36.47 | 36.62 | 36.46 | 36.56 | 592,193 | +0.10(+0.28%) |
Oct 15, 2021 | 36.34 | 36.56 | 36.33 | 36.46 | 597,243 | +0.18(+0.49%) |
Oct 14, 2021 | 36.18 | 36.35 | 36.15 | 36.28 | 598,717 | +0.42(+1.17%) |
Oct 13, 2021 | 35.89 | 35.96 | 35.74 | 35.86 | 438,203 | +0.40(+1.13%) |
Oct 12, 2021 | 35.53 | 35.57 | 35.41 | 35.46 | 526,490 | +0.12(+0.34%) |
Oct 11, 2021 | 35.39 | 35.49 | 35.34 | 35.34 | 444,396 | -0.07(-0.18%) |
Oct 08, 2021 | 35.55 | 35.55 | 35.26 | 35.41 | 380,999 | +0.06(+0.16%) |
Oct 07, 2021 | 35.39 | 35.50 | 35.31 | 35.35 | 254,852 | +0.07(+0.18%) |
Oct 06, 2021 | 34.99 | 35.30 | 34.91 | 35.29 | 478,205 | -0.26(-0.73%) |
Oct 05, 2021 | 35.54 | 35.68 | 35.42 | 35.55 | 614,178 | +0.42(+1.19%) |
Oct 04, 2021 | 35.45 | 35.48 | 35.02 | 35.13 | 572,903 | -0.13(-0.37%) |
Oct 01, 2021 | 35.21 | 35.33 | 35.01 | 35.26 | 414,886 | +0.43(+1.23%) |
Sep 30, 2021 | 35.02 | 35.10 | 34.81 | 34.83 | 726,326 | -0.13(-0.37%) |
Sep 29, 2021 | 35.08 | 35.08 | 34.88 | 34.96 | 438,397 | +0.20(+0.56%) |
Sep 28, 2021 | 35.00 | 35.01 | 34.69 | 34.76 | 379,262 | -0.41(-1.17%) |
Sep 27, 2021 | 34.98 | 35.21 | 34.93 | 35.17 | 483,053 | +0.09(+0.27%) |
Sep 24, 2021 | 35.11 | 35.16 | 35.06 | 35.08 | 383,643 | -0.14(-0.40%) |
Sep 23, 2021 | 35.19 | 35.28 | 35.14 | 35.22 | 585,036 | +0.37(+1.07%) |
Sep 22, 2021 | 34.75 | 35.05 | 34.70 | 34.85 | 656,935 | +0.33(+0.94%) |
Sep 21, 2021 | 34.51 | 34.56 | 34.40 | 34.52 | 625,247 | +0.28(+0.81%) |
Sep 20, 2021 | 34.24 | 34.39 | 34.05 | 34.24 | 511,424 | -0.46(-1.31%) |
Sep 17, 2021 | 35.03 | 35.03 | 34.66 | 34.70 | 1,299,999 | -0.50(-1.42%) |
Sep 16, 2021 | 35.07 | 35.22 | 34.98 | 35.20 | 201,469 | +0.03(+0.08%) |
Sep 15, 2021 | 35.07 | 35.18 | 34.97 | 35.17 | 697,792 | +0.46(+1.34%) |
Sep 14, 2021 | 34.82 | 34.85 | 34.62 | 34.71 | 195,391 | +0.07(+0.21%) |
Sep 13, 2021 | 34.58 | 34.66 | 34.51 | 34.63 | 263,365 | +0.18(+0.51%) |
Sep 10, 2021 | 34.60 | 34.60 | 34.41 | 34.46 | 594,554 | +0.03(+0.08%) |
Sep 09, 2021 | 34.43 | 34.49 | 34.37 | 34.43 | 338,126 | +0.25(+0.73%) |
Sep 08, 2021 | 34.32 | 34.35 | 34.05 | 34.18 | 393,923 | -0.28(-0.81%) |
Sep 07, 2021 | 34.37 | 34.49 | 34.32 | 34.46 | 321,100 | -0.20(-0.59%) |
Sep 03, 2021 | 34.54 | 34.69 | 34.48 | 34.66 | 440,866 | +0.33(+0.97%) |
Sep 02, 2021 | 34.32 | 34.39 | 34.26 | 34.33 | 270,314 | +0.25(+0.74%) |
Sep 01, 2021 | 34.06 | 34.19 | 34.00 | 34.08 | 400,478 | +0.09(+0.27%) |
Aug 31, 2021 | 34.09 | 34.12 | 33.97 | 33.98 | 389,893 | +0.33(+0.99%) |
Aug 30, 2021 | 33.73 | 33.77 | 33.65 | 33.65 | 286,535 | +0.26(+0.78%) |
Aug 27, 2021 | 33.12 | 33.45 | 33.04 | 33.39 | 346,115 | +0.74(+2.28%) |
Aug 26, 2021 | 32.73 | 32.73 | 32.60 | 32.65 | 235,550 | -0.13(-0.40%) |
Aug 25, 2021 | 32.71 | 32.80 | 32.65 | 32.78 | 393,378 | +0.06(+0.17%) |
Aug 24, 2021 | 32.69 | 32.83 | 32.69 | 32.72 | 461,170 | +0.26(+0.80%) |
Aug 23, 2021 | 32.46 | 32.54 | 32.42 | 32.46 | 280,902 | -0.14(-0.43%) |
Aug 20, 2021 | 32.27 | 32.60 | 32.24 | 32.60 | 356,869 | +0.27(+0.83%) |
Aug 19, 2021 | 32.25 | 32.48 | 32.25 | 32.33 | 311,770 | -0.21(-0.66%) |
Aug 18, 2021 | 32.87 | 32.91 | 32.55 | 32.55 | 297,010 | -0.37(-1.13%) |
Aug 17, 2021 | 32.81 | 32.92 | 32.71 | 32.92 | 922,926 | -0.05(-0.14%) |
Aug 16, 2021 | 32.89 | 32.96 | 32.81 | 32.96 | 387,107 | +0.04(+0.11%) |
Aug 13, 2021 | 32.85 | 32.93 | 32.75 | 32.93 | 167,198 | +0.26(+0.80%) |
Aug 12, 2021 | 32.65 | 32.69 | 32.54 | 32.67 | 291,255 | +0.15(+0.46%) |
Aug 11, 2021 | 32.59 | 32.59 | 32.40 | 32.52 | 145,738 | +0.25(+0.78%) |
Aug 10, 2021 | 32.30 | 32.30 | 32.14 | 32.27 | 239,604 | -0.19(-0.57%) |
Aug 09, 2021 | 32.57 | 32.57 | 32.40 | 32.45 | 283,426 | -0.26(-0.79%) |
Aug 06, 2021 | 32.68 | 32.72 | 32.59 | 32.71 | 177,662 | -0.13(-0.40%) |
Aug 05, 2021 | 32.72 | 32.88 | 32.67 | 32.84 | 447,638 | +0.19(+0.57%) |
Aug 04, 2021 | 32.69 | 32.76 | 32.64 | 32.66 | 396,055 | -0.15(-0.45%) |
Aug 03, 2021 | 32.55 | 32.82 | 32.45 | 32.81 | 453,225 | +0.61(+1.90%) |