Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.86 | 33.94 | 33.72 | 33.93 | 11,156,291 | -0.29(-0.85%) |
Oct 28, 2021 | 34.39 | 34.45 | 34.10 | 34.22 | 10,752,138 | +0.00(+0.00%) |
Oct 27, 2021 | 34.14 | 34.24 | 33.96 | 34.22 | 9,256,647 | +0.09(+0.26%) |
Oct 26, 2021 | 34.18 | 34.13 | 8,508,820 | -0.26(-0.76%) | ||
Oct 25, 2021 | 34.33 | 34.45 | 34.31 | 34.39 | 6,985,395 | +0.24(+0.70%) |
Oct 22, 2021 | 34.34 | 34.51 | 33.93 | 34.15 | 13,032,281 | +0.20(+0.59%) |
Oct 21, 2021 | 33.93 | 33.98 | 33.84 | 33.95 | 8,273,450 | -0.03(-0.09%) |
Oct 20, 2021 | 33.83 | 34.02 | 33.78 | 33.98 | 10,794,684 | +0.30(+0.89%) |
Oct 19, 2021 | 33.88 | 33.89 | 33.62 | 33.68 | 14,138,044 | +0.11(+0.33%) |
Oct 18, 2021 | 33.67 | 33.70 | 33.55 | 33.57 | 6,379,995 | -0.09(-0.27%) |
Oct 15, 2021 | 33.66 | 33.81 | 33.60 | 33.66 | 10,031,640 | -0.54(-1.58%) |
Oct 14, 2021 | 34.23 | 34.23 | 34.13 | 34.20 | 7,780,347 | +0.09(+0.26%) |
Oct 13, 2021 | 33.65 | 34.18 | 33.64 | 34.11 | 11,810,401 | +0.59(+1.76%) |
Oct 12, 2021 | 33.49 | 33.67 | 33.44 | 33.52 | 8,147,923 | +0.16(+0.48%) |
Oct 11, 2021 | 33.39 | 33.50 | 33.36 | 33.36 | 6,988,947 | -0.06(-0.18%) |
Oct 08, 2021 | 33.85 | 33.87 | 33.41 | 33.42 | 11,034,164 | +0.02(+0.06%) |
Oct 07, 2021 | 33.38 | 33.55 | 33.37 | 33.40 | 9,267,438 | -0.19(-0.57%) |
Oct 06, 2021 | 33.42 | 33.59 | 33.41 | 33.59 | 9,300,494 | +0.09(+0.27%) |
Oct 05, 2021 | 33.36 | 33.55 | 33.28 | 33.50 | 8,057,913 | -0.15(-0.45%) |
Oct 04, 2021 | 33.32 | 33.70 | 33.27 | 33.65 | 10,367,811 | +0.16(+0.48%) |
Oct 01, 2021 | 33.44 | 33.58 | 33.36 | 33.49 | 8,569,846 | +0.08(+0.24%) |
Sep 30, 2021 | 33.10 | 33.57 | 33.05 | 33.41 | 17,547,692 | +0.56(+1.70%) |
Sep 29, 2021 | 33.05 | 33.12 | 32.77 | 32.85 | 11,026,292 | -0.13(-0.39%) |
Sep 28, 2021 | 33.12 | 33.14 | 32.93 | 32.98 | 9,934,162 | -0.34(-1.02%) |
Sep 27, 2021 | 33.35 | 33.45 | 33.28 | 33.32 | 5,952,630 | +0.07(+0.21%) |
Sep 24, 2021 | 33.18 | 33.38 | 33.12 | 33.25 | 6,781,431 | -0.02(-0.06%) |
Sep 23, 2021 | 33.40 | 33.42 | 33.23 | 33.27 | 8,042,560 | -0.38(-1.13%) |
Sep 22, 2021 | 33.76 | 34.02 | 33.58 | 33.65 | 13,148,203 | -0.14(-0.41%) |
Sep 21, 2021 | 33.74 | 33.91 | 33.68 | 33.79 | 7,100,141 | +0.21(+0.63%) |
Sep 20, 2021 | 33.43 | 33.63 | 33.39 | 33.58 | 6,289,774 | +0.24(+0.72%) |
Sep 17, 2021 | 33.34 | 33.44 | 33.26 | 33.34 | 7,794,929 | -0.05(-0.15%) |
Sep 16, 2021 | 33.46 | 33.47 | 33.22 | 33.39 | 8,636,277 | -0.77(-2.25%) |
Sep 15, 2021 | 34.23 | 34.26 | 34.08 | 34.16 | 6,582,207 | -0.21(-0.61%) |
Sep 14, 2021 | 34.25 | 34.43 | 34.08 | 34.37 | 7,569,819 | +0.23(+0.67%) |
Sep 13, 2021 | 34.09 | 34.23 | 34.07 | 34.14 | 5,820,915 | +0.10(+0.29%) |
Sep 10, 2021 | 34.15 | 34.20 | 34.02 | 34.04 | 5,715,808 | -0.14(-0.41%) |
Sep 09, 2021 | 34.23 | 34.25 | 33.95 | 34.18 | 11,236,000 | +0.14(+0.41%) |
Sep 08, 2021 | 34.19 | 34.21 | 33.92 | 34.04 | 9,203,413 | -0.09(-0.26%) |
Sep 07, 2021 | 34.51 | 34.56 | 34.12 | 34.13 | 10,676,059 | -0.69(-1.98%) |
Sep 03, 2021 | 34.71 | 34.92 | 34.63 | 34.82 | 5,884,690 | +0.37(+1.07%) |
Sep 02, 2021 | 34.50 | 34.52 | 34.36 | 34.45 | 7,755,624 | -0.10(-0.29%) |
Sep 01, 2021 | 34.58 | 34.60 | 34.42 | 34.55 | 6,416,074 | +0.02(+0.06%) |
Aug 31, 2021 | 34.44 | 34.58 | 34.35 | 34.53 | 8,040,522 | +0.07(+0.20%) |
Aug 30, 2021 | 34.54 | 34.56 | 34.41 | 34.46 | 4,450,908 | -0.16(-0.46%) |
Aug 27, 2021 | 34.09 | 34.64 | 33.95 | 34.62 | 9,197,790 | +0.49(+1.44%) |
Aug 26, 2021 | 34.02 | 34.23 | 33.95 | 34.13 | 7,251,911 | +0.04(+0.12%) |
Aug 25, 2021 | 34.17 | 34.17 | 33.93 | 34.09 | 13,277,890 | -0.23(-0.67%) |
Aug 24, 2021 | 34.41 | 34.45 | 34.30 | 34.32 | 5,068,144 | -0.01(-0.03%) |
Aug 23, 2021 | 34.36 | 34.38 | 34.18 | 34.33 | 6,792,834 | +0.41(+1.21%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.85 | 33.92 | 6,689,774 | +0.01(+0.03%) |
Aug 19, 2021 | 34.04 | 34.04 | 33.81 | 33.91 | 8,629,472 | -0.11(-0.32%) |
Aug 18, 2021 | 34.03 | 34.09 | 33.83 | 34.02 | 12,992,407 | +0.04(+0.12%) |
Aug 17, 2021 | 34.04 | 34.13 | 33.89 | 33.98 | 14,918,586 | -0.05(-0.15%) |
Aug 16, 2021 | 33.92 | 34.06 | 33.90 | 34.03 | 4,892,680 | +0.16(+0.47%) |
Aug 13, 2021 | 33.57 | 33.87 | 33.55 | 33.87 | 5,994,998 | +0.48(+1.44%) |
Aug 12, 2021 | 33.29 | 33.40 | 33.16 | 33.39 | 9,867,265 | +0.01(+0.03%) |
Aug 11, 2021 | 33.19 | 33.41 | 33.10 | 33.38 | 7,764,380 | +0.45(+1.37%) |
Aug 10, 2021 | 32.85 | 32.99 | 32.70 | 32.93 | 6,401,582 | +0.02(+0.06%) |
Aug 09, 2021 | 33.17 | 33.23 | 32.81 | 32.91 | 10,659,652 | -0.61(-1.82%) |
Aug 06, 2021 | 33.75 | 33.76 | 33.48 | 33.52 | 10,528,066 | -0.83(-2.42%) |
Aug 05, 2021 | 34.47 | 34.48 | 34.23 | 34.35 | 9,588,911 | -0.16(-0.46%) |
Aug 04, 2021 | 34.84 | 34.88 | 34.39 | 34.51 | 11,130,322 | +0.02(+0.06%) |
Aug 03, 2021 | 34.48 | 34.55 | 34.44 | 34.49 | 6,449,227 | -0.04(-0.12%) |