Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.99 | 36.53 | 35.15 | 35.54 | 900,858 | +0.74(+2.12%) |
Oct 28, 2021 | 34.27 | 34.92 | 34.04 | 34.81 | 575,329 | +0.66(+1.94%) |
Oct 27, 2021 | 35.09 | 35.11 | 34.02 | 34.14 | 872,739 | -0.94(-2.68%) |
Oct 26, 2021 | 35.73 | 35.08 | 35.09 | 560,047 | -0.43(-1.21%) | |
Oct 25, 2021 | 35.25 | 35.51 | 496,801 | +0.22(+0.63%) | ||
Oct 22, 2021 | 35.56 | 35.95 | 35.28 | 35.29 | 510,025 | -0.20(-0.55%) |
Oct 21, 2021 | 35.27 | 35.53 | 34.77 | 35.49 | 947,886 | +0.04(+0.11%) |
Oct 20, 2021 | 35.44 | 35.82 | 35.41 | 35.45 | 396,243 | +0.01(+0.03%) |
Oct 19, 2021 | 35.37 | 35.47 | 34.95 | 35.44 | 459,128 | +0.30(+0.85%) |
Oct 18, 2021 | 34.67 | 35.45 | 34.59 | 35.14 | 508,725 | +0.19(+0.53%) |
Oct 15, 2021 | 35.47 | 35.66 | 34.92 | 34.95 | 561,131 | -0.21(-0.58%) |
Oct 14, 2021 | 34.55 | 35.27 | 34.52 | 35.16 | 589,620 | +1.02(+2.98%) |
Oct 13, 2021 | 33.87 | 34.19 | 33.58 | 34.14 | 507,846 | +0.12(+0.36%) |
Oct 12, 2021 | 34.43 | 34.47 | 33.74 | 34.02 | 610,736 | -0.35(-1.03%) |
Oct 11, 2021 | 34.51 | 34.93 | 34.27 | 34.38 | 696,052 | +0.02(+0.05%) |
Oct 08, 2021 | 34.11 | 34.59 | 34.03 | 34.36 | 811,642 | +0.40(+1.18%) |
Oct 07, 2021 | 35.05 | 35.05 | 33.84 | 33.96 | 1,561,452 | -1.17(-3.32%) |
Oct 06, 2021 | 34.76 | 35.14 | 34.12 | 35.12 | 790,885 | -0.07(-0.19%) |
Oct 05, 2021 | 35.03 | 35.36 | 34.92 | 35.19 | 847,480 | +0.27(+0.77%) |
Oct 04, 2021 | 35.41 | 35.79 | 34.79 | 34.92 | 794,585 | -0.38(-1.08%) |
Oct 01, 2021 | 34.74 | 35.61 | 34.40 | 35.30 | 849,263 | +0.82(+2.38%) |
Sep 30, 2021 | 35.00 | 35.33 | 34.45 | 34.48 | 602,685 | -0.47(-1.33%) |
Sep 29, 2021 | 34.95 | 35.47 | 34.51 | 34.95 | 806,042 | +0.02(+0.05%) |
Sep 28, 2021 | 35.49 | 35.63 | 34.81 | 34.93 | 791,053 | -0.77(-2.17%) |
Sep 27, 2021 | 35.08 | 36.14 | 35.08 | 35.70 | 497,384 | +0.66(+1.89%) |
Sep 24, 2021 | 34.67 | 35.24 | 34.57 | 35.04 | 495,453 | +0.29(+0.83%) |
Sep 23, 2021 | 34.51 | 35.11 | 34.51 | 34.75 | 629,866 | +0.41(+1.19%) |
Sep 22, 2021 | 34.22 | 34.64 | 33.98 | 34.34 | 712,278 | +0.48(+1.43%) |
Sep 21, 2021 | 34.40 | 34.55 | 33.84 | 33.85 | 718,529 | -0.36(-1.06%) |
Sep 20, 2021 | 34.17 | 34.45 | 33.63 | 34.22 | 886,206 | -0.33(-0.94%) |
Sep 17, 2021 | 35.23 | 35.70 | 34.25 | 34.54 | 1,851,607 | -0.85(-2.40%) |
Sep 16, 2021 | 35.58 | 35.99 | 35.22 | 35.39 | 905,321 | -0.19(-0.52%) |
Sep 15, 2021 | 35.50 | 35.77 | 35.10 | 35.58 | 724,524 | +0.05(+0.13%) |
Sep 14, 2021 | 35.92 | 35.92 | 35.19 | 35.53 | 489,425 | -0.35(-0.96%) |
Sep 13, 2021 | 36.33 | 36.43 | 35.39 | 35.88 | 877,225 | -0.27(-0.75%) |
Sep 10, 2021 | 36.07 | 36.61 | 36.07 | 36.15 | 639,528 | +0.16(+0.44%) |
Sep 09, 2021 | 36.03 | 36.57 | 35.89 | 35.99 | 436,838 | +0.03(+0.08%) |
Sep 08, 2021 | 36.13 | 36.13 | 35.55 | 35.96 | 532,936 | -0.32(-0.87%) |
Sep 07, 2021 | 36.48 | 36.61 | 36.23 | 36.28 | 361,005 | -0.30(-0.82%) |
Sep 03, 2021 | 36.70 | 36.86 | 36.39 | 36.58 | 554,311 | -0.17(-0.46%) |
Sep 02, 2021 | 36.94 | 37.13 | 36.62 | 36.75 | 412,108 | -0.16(-0.43%) |
Sep 01, 2021 | 37.62 | 37.62 | 36.84 | 36.90 | 359,859 | -0.60(-1.61%) |
Aug 31, 2021 | 38.02 | 38.18 | 37.43 | 37.51 | 606,599 | -0.42(-1.10%) |
Aug 30, 2021 | 38.16 | 38.34 | 37.86 | 37.92 | 329,074 | -0.21(-0.56%) |
Aug 27, 2021 | 37.31 | 38.37 | 37.22 | 38.14 | 414,173 | +0.63(+1.68%) |
Aug 26, 2021 | 37.61 | 37.82 | 37.39 | 37.51 | 468,740 | +0.01(+0.02%) |
Aug 25, 2021 | 36.80 | 37.67 | 36.70 | 37.50 | 668,468 | +0.75(+2.04%) |
Aug 24, 2021 | 36.75 | 37.20 | 36.68 | 36.75 | 431,378 | +0.02(+0.05%) |
Aug 23, 2021 | 36.91 | 37.00 | 36.32 | 36.73 | 693,713 | +0.04(+0.10%) |
Aug 20, 2021 | 36.31 | 36.74 | 36.19 | 36.69 | 319,659 | +0.40(+1.10%) |
Aug 19, 2021 | 36.52 | 36.65 | 35.99 | 36.29 | 697,730 | -0.64(-1.73%) |
Aug 18, 2021 | 37.25 | 37.51 | 36.88 | 36.93 | 546,537 | -0.53(-1.41%) |
Aug 17, 2021 | 37.27 | 37.51 | 36.88 | 37.46 | 356,313 | -0.16(-0.42%) |
Aug 16, 2021 | 37.38 | 37.77 | 37.02 | 37.62 | 657,054 | -0.24(-0.64%) |
Aug 13, 2021 | 38.53 | 38.87 | 37.72 | 37.86 | 779,513 | -0.86(-2.23%) |
Aug 12, 2021 | 39.09 | 39.26 | 37.37 | 38.72 | 906,725 | -0.37(-0.95%) |
Aug 11, 2021 | 38.86 | 39.19 | 38.46 | 39.09 | 428,012 | +0.23(+0.60%) |
Aug 10, 2021 | 38.69 | 38.97 | 38.14 | 38.86 | 364,173 | +0.34(+0.89%) |
Aug 09, 2021 | 38.79 | 38.79 | 38.30 | 38.52 | 399,672 | -0.23(-0.60%) |
Aug 06, 2021 | 38.52 | 38.96 | 38.38 | 38.75 | 452,469 | +0.60(+1.58%) |
Aug 05, 2021 | 38.53 | 38.61 | 37.96 | 38.15 | 542,727 | -0.18(-0.46%) |
Aug 04, 2021 | 38.78 | 38.78 | 38.21 | 38.32 | 499,230 | -0.58(-1.50%) |
Aug 03, 2021 | 37.92 | 38.97 | 37.36 | 38.91 | 866,814 | +1.04(+2.74%) |