Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.93 | 32.81 | 31.26 | 31.44 | 6,301,461 | -0.60(-1.87%) |
Oct 28, 2021 | 31.48 | 32.05 | 31.45 | 32.04 | 4,232,418 | +0.61(+1.93%) |
Oct 27, 2021 | 32.31 | 32.35 | 31.38 | 31.43 | 3,882,628 | -0.92(-2.86%) |
Oct 26, 2021 | 33.29 | 32.29 | 32.35 | 4,212,518 | -0.85(-2.57%) | |
Oct 25, 2021 | 32.82 | 33.28 | 32.66 | 33.21 | 4,846,091 | +0.52(+1.59%) |
Oct 22, 2021 | 32.38 | 32.83 | 32.26 | 32.69 | 5,028,524 | +0.31(+0.95%) |
Oct 21, 2021 | 32.84 | 33.18 | 32.17 | 32.38 | 3,623,879 | -0.46(-1.39%) |
Oct 20, 2021 | 32.45 | 32.99 | 32.44 | 32.84 | 3,861,394 | +0.48(+1.47%) |
Oct 19, 2021 | 32.75 | 32.90 | 32.20 | 32.36 | 4,348,604 | -0.18(-0.54%) |
Oct 18, 2021 | 32.54 | 32.89 | 32.43 | 32.54 | 3,002,741 | -0.24(-0.73%) |
Oct 15, 2021 | 33.48 | 33.52 | 32.73 | 32.77 | 3,535,415 | -0.27(-0.83%) |
Oct 14, 2021 | 33.04 | 33.33 | 32.82 | 33.05 | 4,218,920 | +0.13(+0.40%) |
Oct 13, 2021 | 32.85 | 33.14 | 32.55 | 32.92 | 4,357,682 | -0.03(-0.08%) |
Oct 12, 2021 | 32.88 | 33.70 | 32.85 | 32.94 | 5,578,138 | +0.15(+0.46%) |
Oct 11, 2021 | 32.08 | 32.90 | 32.04 | 32.79 | 4,292,115 | +0.88(+2.76%) |
Oct 08, 2021 | 31.75 | 31.96 | 31.66 | 31.91 | 3,176,421 | +0.25(+0.78%) |
Oct 07, 2021 | 31.89 | 32.04 | 31.60 | 31.67 | 3,895,794 | +0.14(+0.45%) |
Oct 06, 2021 | 31.16 | 31.68 | 30.83 | 31.53 | 4,409,443 | +0.08(+0.25%) |
Oct 05, 2021 | 31.33 | 31.63 | 31.06 | 31.45 | 4,628,317 | +0.01(+0.03%) |
Oct 04, 2021 | 31.03 | 31.57 | 31.03 | 31.44 | 4,052,189 | +0.40(+1.28%) |
Oct 01, 2021 | 31.01 | 31.34 | 30.63 | 31.04 | 4,593,800 | +0.17(+0.56%) |
Sep 30, 2021 | 31.99 | 32.06 | 30.87 | 30.87 | 4,452,535 | -0.88(-2.76%) |
Sep 29, 2021 | 31.80 | 31.92 | 31.47 | 31.74 | 3,420,953 | +0.03(+0.08%) |
Sep 28, 2021 | 31.94 | 32.07 | 31.64 | 31.72 | 3,769,468 | -0.48(-1.48%) |
Sep 27, 2021 | 32.30 | 32.62 | 32.16 | 32.20 | 3,758,228 | -0.08(-0.24%) |
Sep 24, 2021 | 32.30 | 32.68 | 32.23 | 32.27 | 4,854,611 | -0.06(-0.19%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.89 | 32.33 | 6,276,221 | +0.74(+2.33%) |
Sep 22, 2021 | 31.15 | 31.75 | 30.84 | 31.60 | 5,328,556 | +1.00(+3.26%) |
Sep 21, 2021 | 31.09 | 31.18 | 30.57 | 30.60 | 4,510,326 | -0.42(-1.34%) |
Sep 20, 2021 | 30.76 | 31.13 | 30.56 | 31.02 | 6,392,962 | -0.37(-1.19%) |
Sep 17, 2021 | 31.05 | 31.54 | 30.98 | 31.39 | 8,463,546 | +0.42(+1.35%) |
Sep 16, 2021 | 30.38 | 31.00 | 30.31 | 30.97 | 5,211,761 | +0.56(+1.85%) |
Sep 15, 2021 | 29.48 | 30.44 | 29.48 | 30.41 | 4,561,706 | +0.82(+2.79%) |
Sep 14, 2021 | 30.14 | 30.17 | 29.50 | 29.58 | 3,080,782 | -0.40(-1.33%) |
Sep 13, 2021 | 30.48 | 30.48 | 29.90 | 29.98 | 2,910,195 | -0.14(-0.46%) |
Sep 10, 2021 | 30.42 | 30.58 | 30.10 | 30.12 | 2,873,526 | -0.14(-0.46%) |
Sep 09, 2021 | 30.49 | 30.86 | 30.25 | 30.26 | 3,885,461 | -0.42(-1.36%) |
Sep 08, 2021 | 31.06 | 31.11 | 30.49 | 30.68 | 5,227,323 | -0.68(-2.16%) |
Sep 07, 2021 | 31.64 | 31.73 | 31.24 | 31.35 | 4,639,336 | -0.44(-1.39%) |
Sep 03, 2021 | 31.60 | 31.86 | 31.30 | 31.80 | 4,005,611 | +0.05(+0.16%) |
Sep 02, 2021 | 31.54 | 31.75 | 31.32 | 31.74 | 3,545,265 | +0.37(+1.19%) |
Sep 01, 2021 | 31.48 | 31.57 | 31.10 | 31.37 | 4,420,158 | +0.28(+0.89%) |
Aug 31, 2021 | 31.29 | 31.35 | 30.83 | 31.09 | 5,029,289 | -0.23(-0.74%) |
Aug 30, 2021 | 31.12 | 31.39 | 30.89 | 31.33 | 3,444,823 | +0.28(+0.89%) |
Aug 27, 2021 | 30.45 | 31.18 | 30.33 | 31.05 | 3,292,686 | +0.65(+2.13%) |
Aug 26, 2021 | 30.53 | 30.58 | 30.23 | 30.40 | 2,978,477 | -0.05(-0.17%) |
Aug 25, 2021 | 30.20 | 30.60 | 29.94 | 30.46 | 3,048,611 | +0.35(+1.15%) |
Aug 24, 2021 | 29.95 | 30.23 | 29.80 | 30.11 | 2,978,618 | +0.29(+0.96%) |
Aug 23, 2021 | 29.77 | 29.87 | 29.45 | 29.82 | 2,608,350 | +0.32(+1.08%) |
Aug 20, 2021 | 29.17 | 29.64 | 29.10 | 29.51 | 2,423,849 | +0.22(+0.74%) |
Aug 19, 2021 | 28.80 | 29.39 | 28.75 | 29.29 | 4,210,978 | +0.10(+0.33%) |
Aug 18, 2021 | 29.28 | 29.82 | 29.09 | 29.19 | 3,014,648 | -0.07(-0.24%) |
Aug 17, 2021 | 29.59 | 29.61 | 29.03 | 29.26 | 2,701,349 | -0.69(-2.31%) |
Aug 16, 2021 | 29.80 | 30.06 | 29.57 | 29.95 | 2,626,046 | -0.12(-0.40%) |
Aug 13, 2021 | 30.30 | 30.34 | 29.98 | 30.08 | 2,830,187 | -0.17(-0.57%) |
Aug 12, 2021 | 30.61 | 30.96 | 30.04 | 30.25 | 3,062,100 | -0.27(-0.88%) |
Aug 11, 2021 | 30.02 | 30.58 | 29.80 | 30.52 | 3,805,472 | +0.62(+2.08%) |
Aug 10, 2021 | 29.48 | 30.25 | 29.33 | 29.89 | 3,364,125 | +0.41(+1.41%) |
Aug 09, 2021 | 29.84 | 29.91 | 29.46 | 29.48 | 4,437,408 | -0.36(-1.22%) |
Aug 06, 2021 | 29.91 | 30.08 | 29.70 | 29.84 | 3,440,546 | +0.06(+0.20%) |
Aug 05, 2021 | 29.63 | 29.89 | 29.36 | 29.78 | 3,888,964 | +0.38(+1.29%) |
Aug 04, 2021 | 29.82 | 29.90 | 29.38 | 29.40 | 3,560,146 | -0.43(-1.45%) |
Aug 03, 2021 | 29.71 | 29.86 | 29.38 | 29.83 | 3,541,924 | +0.28(+0.94%) |