Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.48 | 30.65 | 30.15 | 30.15 | 20,864,094 | -0.84(-2.70%) |
Oct 28, 2021 | 31.54 | 31.54 | 30.90 | 30.99 | 16,981,736 | -0.48(-1.54%) |
Oct 27, 2021 | 31.60 | 31.76 | 31.33 | 31.47 | 14,925,895 | -0.14(-0.45%) |
Oct 26, 2021 | 31.55 | 31.62 | 16,148,098 | -0.19(-0.60%) | ||
Oct 25, 2021 | 31.80 | 32.05 | 31.63 | 31.81 | 17,756,874 | +0.44(+1.39%) |
Oct 22, 2021 | 31.66 | 32.28 | 31.21 | 31.37 | 31,074,662 | +0.25(+0.79%) |
Oct 21, 2021 | 31.12 | 31.16 | 30.90 | 31.12 | 14,176,972 | -0.12(-0.40%) |
Oct 20, 2021 | 31.24 | 31.53 | 30.99 | 31.24 | 16,183,626 | +0.34(+1.11%) |
Oct 19, 2021 | 31.24 | 31.27 | 30.71 | 30.90 | 14,720,023 | +0.27(+0.87%) |
Oct 18, 2021 | 30.81 | 30.94 | 30.50 | 30.64 | 16,387,797 | -0.29(-0.92%) |
Oct 15, 2021 | 30.57 | 31.12 | 30.31 | 30.92 | 20,772,876 | -0.31(-1.00%) |
Oct 14, 2021 | 31.00 | 31.31 | 30.82 | 31.24 | 26,365,116 | +0.67(+2.18%) |
Oct 13, 2021 | 29.89 | 30.73 | 29.86 | 30.57 | 38,471,088 | +0.96(+3.24%) |
Oct 12, 2021 | 29.29 | 29.72 | 29.05 | 29.61 | 26,484,170 | +0.53(+1.83%) |
Oct 11, 2021 | 29.20 | 29.56 | 29.01 | 29.08 | 18,333,046 | -0.09(-0.29%) |
Oct 08, 2021 | 29.60 | 29.82 | 29.08 | 29.16 | 30,295,786 | +0.26(+0.89%) |
Oct 07, 2021 | 28.61 | 29.18 | 28.57 | 28.91 | 19,209,218 | +0.06(+0.20%) |
Oct 06, 2021 | 28.11 | 28.85 | 28.04 | 28.85 | 30,080,558 | +0.53(+1.88%) |
Oct 05, 2021 | 28.09 | 28.38 | 27.75 | 28.32 | 22,404,742 | +0.10(+0.37%) |
Oct 04, 2021 | 27.79 | 28.43 | 27.79 | 28.21 | 26,550,304 | +0.32(+1.16%) |
Oct 01, 2021 | 28.22 | 28.23 | 27.68 | 27.89 | 21,738,798 | -0.13(-0.48%) |
Sep 30, 2021 | 27.84 | 28.48 | 27.67 | 28.02 | 31,357,770 | +0.53(+1.94%) |
Sep 29, 2021 | 27.85 | 27.97 | 27.41 | 27.49 | 35,822,336 | -0.44(-1.57%) |
Sep 28, 2021 | 27.80 | 28.06 | 27.55 | 27.93 | 37,469,864 | -0.29(-1.04%) |
Sep 27, 2021 | 28.36 | 28.75 | 28.17 | 28.22 | 16,825,666 | +0.00(+0.00%) |
Sep 24, 2021 | 28.21 | 28.53 | 28.09 | 28.22 | 15,023,889 | -0.20(-0.70%) |
Sep 23, 2021 | 28.80 | 28.84 | 28.42 | 28.42 | 30,130,982 | -0.58(-2.00%) |
Sep 22, 2021 | 29.19 | 29.70 | 28.96 | 29.00 | 28,210,294 | +0.03(+0.10%) |
Sep 21, 2021 | 29.23 | 29.52 | 28.92 | 28.97 | 24,474,926 | +0.02(+0.07%) |
Sep 20, 2021 | 28.85 | 29.07 | 28.59 | 28.95 | 27,729,594 | -0.12(-0.43%) |
Sep 17, 2021 | 29.18 | 29.22 | 28.86 | 29.08 | 27,762,070 | -0.32(-1.10%) |
Sep 16, 2021 | 29.98 | 30.01 | 29.09 | 29.40 | 57,210,756 | -1.27(-4.15%) |
Sep 15, 2021 | 30.45 | 30.91 | 30.40 | 30.67 | 13,804,897 | -0.01(-0.03%) |
Sep 14, 2021 | 30.69 | 31.02 | 30.44 | 30.68 | 18,488,446 | +0.15(+0.50%) |
Sep 13, 2021 | 30.12 | 30.81 | 30.05 | 30.53 | 25,910,992 | +0.58(+1.94%) |
Sep 10, 2021 | 30.38 | 30.54 | 29.95 | 29.95 | 17,763,530 | -0.44(-1.44%) |
Sep 09, 2021 | 30.85 | 30.89 | 30.18 | 30.39 | 22,019,198 | -0.22(-0.71%) |
Sep 08, 2021 | 30.73 | 30.88 | 30.30 | 30.61 | 19,023,574 | -0.15(-0.49%) |
Sep 07, 2021 | 31.27 | 31.43 | 30.64 | 30.76 | 24,744,174 | -0.88(-2.79%) |
Sep 03, 2021 | 31.37 | 31.87 | 31.25 | 31.64 | 28,612,766 | +0.74(+2.40%) |
Sep 02, 2021 | 30.82 | 30.91 | 30.60 | 30.90 | 15,478,754 | +0.11(+0.37%) |
Sep 01, 2021 | 31.17 | 31.22 | 30.77 | 30.79 | 18,019,332 | -0.21(-0.67%) |
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,262 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,614 | -0.42(-1.35%) |
Aug 27, 2021 | 29.89 | 31.12 | 29.75 | 31.01 | 46,046,428 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,298 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,712 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,796 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,408 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,356 | -0.10(-0.36%) |
Aug 19, 2021 | 29.89 | 29.90 | 29.37 | 29.44 | 25,936,202 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,300 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,500 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,335 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,880 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,668 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,104 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,482 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,630 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,766,936 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,308 | -0.49(-1.49%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,892,934 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,706 | +0.29(+0.89%) |