Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.44 | 35.59 | 35.34 | 35.51 | 1,242,020 | -0.07(-0.19%) |
Oct 28, 2021 | 35.31 | 35.62 | 35.28 | 35.58 | 1,411,908 | +0.41(+1.16%) |
Oct 27, 2021 | 35.31 | 35.36 | 35.11 | 35.17 | 1,199,288 | -0.06(-0.16%) |
Oct 26, 2021 | 35.25 | 35.23 | 961,913 | +0.03(+0.10%) | ||
Oct 25, 2021 | 35.26 | 35.43 | 34.99 | 35.19 | 1,570,742 | -0.05(-0.14%) |
Oct 22, 2021 | 35.17 | 35.32 | 35.10 | 35.24 | 912,316 | +0.15(+0.43%) |
Oct 21, 2021 | 35.37 | 35.40 | 35.07 | 35.09 | 1,066,100 | -0.28(-0.80%) |
Oct 20, 2021 | 35.34 | 35.48 | 35.30 | 35.37 | 1,279,113 | +0.03(+0.10%) |
Oct 19, 2021 | 35.37 | 35.43 | 35.14 | 35.34 | 834,923 | +0.07(+0.20%) |
Oct 18, 2021 | 35.32 | 35.36 | 35.12 | 35.27 | 1,333,466 | -0.18(-0.51%) |
Oct 15, 2021 | 35.58 | 35.78 | 35.41 | 35.45 | 1,440,140 | -0.11(-0.31%) |
Oct 14, 2021 | 35.39 | 35.79 | 35.38 | 35.56 | 1,353,832 | +0.41(+1.16%) |
Oct 13, 2021 | 34.90 | 35.15 | 34.84 | 35.15 | 1,320,304 | +0.30(+0.85%) |
Oct 12, 2021 | 34.99 | 35.00 | 34.70 | 34.86 | 1,420,713 | -0.06(-0.18%) |
Oct 11, 2021 | 34.97 | 35.17 | 34.91 | 34.92 | 659,478 | -0.05(-0.14%) |
Oct 08, 2021 | 35.04 | 35.07 | 34.83 | 34.97 | 1,160,176 | +0.03(+0.10%) |
Oct 07, 2021 | 34.72 | 34.98 | 34.70 | 34.93 | 1,181,351 | +0.30(+0.86%) |
Oct 06, 2021 | 34.50 | 34.66 | 34.29 | 34.63 | 1,376,157 | -0.01(-0.02%) |
Oct 05, 2021 | 34.61 | 34.79 | 34.43 | 34.64 | 1,074,114 | +0.05(+0.14%) |
Oct 04, 2021 | 34.59 | 34.77 | 34.46 | 34.59 | 1,010,130 | +0.07(+0.20%) |
Oct 01, 2021 | 34.56 | 34.65 | 34.32 | 34.52 | 1,263,348 | -0.01(-0.04%) |
Sep 30, 2021 | 34.34 | 34.74 | 34.21 | 34.54 | 2,595,347 | +0.34(+0.99%) |
Sep 29, 2021 | 34.46 | 34.55 | 34.15 | 34.20 | 1,392,118 | -0.30(-0.88%) |
Sep 28, 2021 | 34.93 | 34.93 | 34.42 | 34.50 | 2,071,054 | -0.61(-1.73%) |
Sep 27, 2021 | 35.28 | 35.32 | 35.04 | 35.11 | 1,303,218 | -0.17(-0.47%) |
Sep 24, 2021 | 35.22 | 35.31 | 35.08 | 35.28 | 961,289 | -0.07(-0.20%) |
Sep 23, 2021 | 35.19 | 35.55 | 35.19 | 35.35 | 828,120 | +0.30(+0.87%) |
Sep 22, 2021 | 35.00 | 35.27 | 34.95 | 35.04 | 1,412,285 | +0.09(+0.26%) |
Sep 21, 2021 | 34.83 | 35.15 | 34.80 | 34.95 | 1,779,812 | +0.28(+0.80%) |
Sep 20, 2021 | 34.65 | 34.86 | 34.40 | 34.68 | 1,793,041 | -0.32(-0.93%) |
Sep 17, 2021 | 35.12 | 35.32 | 34.93 | 35.00 | 1,386,675 | -0.35(-1.00%) |
Sep 16, 2021 | 35.32 | 35.45 | 35.05 | 35.35 | 1,168,375 | -0.06(-0.18%) |
Sep 15, 2021 | 35.41 | 35.48 | 35.02 | 35.41 | 2,506,723 | +0.02(+0.06%) |
Sep 14, 2021 | 35.99 | 36.01 | 35.38 | 35.39 | 4,777,879 | +0.13(+0.37%) |
Sep 13, 2021 | 35.33 | 35.46 | 35.17 | 35.26 | 2,445,370 | +0.11(+0.32%) |
Sep 10, 2021 | 35.44 | 35.48 | 35.14 | 35.15 | 1,295,870 | -0.13(-0.38%) |
Sep 09, 2021 | 35.25 | 35.42 | 35.13 | 35.28 | 4,703,095 | -0.04(-0.11%) |
Sep 08, 2021 | 34.86 | 35.41 | 34.86 | 35.33 | 1,659,941 | +0.40(+1.15%) |
Sep 07, 2021 | 35.01 | 35.12 | 34.88 | 34.92 | 935,292 | -0.21(-0.61%) |
Sep 03, 2021 | 35.21 | 35.25 | 35.10 | 35.14 | 890,997 | -0.04(-0.11%) |
Sep 02, 2021 | 35.06 | 35.18 | 35.01 | 35.18 | 933,319 | +0.19(+0.56%) |
Sep 01, 2021 | 35.07 | 35.10 | 34.91 | 34.98 | 884,980 | +0.09(+0.27%) |
Aug 31, 2021 | 34.75 | 35.28 | 34.66 | 34.89 | 2,908,981 | +0.18(+0.52%) |
Aug 30, 2021 | 34.48 | 34.80 | 34.48 | 34.71 | 2,499,991 | +0.23(+0.68%) |
Aug 27, 2021 | 34.24 | 34.52 | 34.17 | 34.48 | 1,021,533 | +0.29(+0.84%) |
Aug 26, 2021 | 34.34 | 34.39 | 34.19 | 34.19 | 961,869 | -0.19(-0.56%) |
Aug 25, 2021 | 34.34 | 34.43 | 34.29 | 34.38 | 1,018,253 | -0.03(-0.08%) |
Aug 24, 2021 | 34.35 | 34.51 | 34.21 | 34.41 | 1,571,955 | +0.07(+0.19%) |
Aug 23, 2021 | 34.18 | 34.36 | 34.05 | 34.34 | 1,642,936 | +0.35(+1.04%) |
Aug 20, 2021 | 33.77 | 33.99 | 33.60 | 33.99 | 1,339,792 | +0.20(+0.59%) |
Aug 19, 2021 | 33.92 | 33.92 | 33.64 | 33.79 | 2,800,231 | -0.39(-1.16%) |
Aug 18, 2021 | 34.31 | 34.40 | 34.13 | 34.18 | 2,791,101 | -0.12(-0.35%) |
Aug 17, 2021 | 34.17 | 34.33 | 34.11 | 34.30 | 2,202,015 | -0.01(-0.02%) |
Aug 16, 2021 | 34.13 | 34.31 | 34.07 | 34.31 | 1,151,044 | +0.09(+0.25%) |
Aug 13, 2021 | 34.07 | 34.26 | 34.01 | 34.22 | 855,850 | +0.14(+0.41%) |
Aug 12, 2021 | 34.07 | 34.15 | 33.98 | 34.08 | 1,128,106 | +0.01(+0.02%) |
Aug 11, 2021 | 34.08 | 34.15 | 33.99 | 34.07 | 1,528,290 | +0.12(+0.35%) |
Aug 10, 2021 | 33.74 | 34.00 | 33.72 | 33.95 | 1,960,601 | +0.23(+0.69%) |
Aug 09, 2021 | 34.05 | 34.10 | 33.65 | 33.72 | 1,767,585 | -0.25(-0.75%) |
Aug 06, 2021 | 33.93 | 34.10 | 33.87 | 33.97 | 2,224,759 | +0.15(+0.46%) |
Aug 05, 2021 | 33.49 | 34.07 | 33.49 | 33.82 | 2,372,501 | +0.54(+1.61%) |
Aug 04, 2021 | 33.46 | 33.55 | 33.28 | 33.28 | 1,310,842 | -0.13(-0.38%) |
Aug 03, 2021 | 33.30 | 33.53 | 33.27 | 33.41 | 1,392,072 | +0.13(+0.38%) |