Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.90 | 34.24 | 10,335,222 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.47 | 33.99 | 33.95 | 8,104,156 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.39 | 33.59 | 33.17 | 33.46 | 6,630,529 | -0.03(-0.08%) |
Oct 26, 2021 | 33.34 | 33.48 | 5,800,377 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.97 | 33.36 | 32.88 | 33.21 | 5,241,333 | +0.18(+0.55%) |
Oct 22, 2021 | 32.98 | 33.16 | 33.03 | 5,318,865 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.75 | 32.99 | 32.70 | 32.87 | 4,741,458 | -0.09(-0.27%) |
Oct 20, 2021 | 32.39 | 33.00 | 32.36 | 32.96 | 6,632,597 | +0.57(+1.77%) |
Oct 19, 2021 | 32.25 | 32.42 | 32.11 | 32.39 | 5,316,993 | +0.28(+0.86%) |
Oct 18, 2021 | 31.82 | 32.15 | 31.65 | 32.11 | 5,829,531 | +0.05(+0.16%) |
Oct 15, 2021 | 32.33 | 32.61 | 32.04 | 32.06 | 8,984,520 | -0.21(-0.64%) |
Oct 14, 2021 | 31.71 | 32.33 | 31.62 | 32.27 | 9,651,403 | +0.68(+2.14%) |
Oct 13, 2021 | 31.16 | 31.62 | 31.01 | 31.59 | 8,314,151 | +0.51(+1.64%) |
Oct 12, 2021 | 30.72 | 31.19 | 30.61 | 31.08 | 6,880,815 | +0.46(+1.51%) |
Oct 11, 2021 | 31.16 | 31.16 | 30.57 | 30.62 | 4,863,554 | -0.50(-1.61%) |
Oct 08, 2021 | 31.35 | 31.48 | 31.08 | 31.12 | 5,175,864 | -0.23(-0.74%) |
Oct 07, 2021 | 31.67 | 31.75 | 31.27 | 31.35 | 7,692,979 | -0.26(-0.81%) |
Oct 06, 2021 | 30.95 | 31.62 | 30.75 | 31.61 | 7,805,786 | +0.50(+1.59%) |
Oct 05, 2021 | 31.22 | 31.47 | 30.87 | 31.11 | 9,258,345 | +0.00(+0.00%) |
Oct 04, 2021 | 30.72 | 31.18 | 30.62 | 31.11 | 11,955,634 | +0.35(+1.15%) |
Oct 01, 2021 | 31.17 | 31.35 | 30.72 | 30.76 | 8,808,176 | -0.35(-1.14%) |
Sep 30, 2021 | 31.31 | 31.46 | 30.92 | 31.11 | 10,748,306 | -0.19(-0.60%) |
Sep 29, 2021 | 31.06 | 31.49 | 30.95 | 31.30 | 8,743,446 | +0.28(+0.89%) |
Sep 28, 2021 | 31.28 | 31.46 | 30.98 | 31.02 | 8,287,660 | -0.44(-1.41%) |
Sep 27, 2021 | 31.73 | 32.05 | 31.42 | 31.47 | 7,109,062 | -0.23(-0.71%) |
Sep 24, 2021 | 31.82 | 32.09 | 31.60 | 31.69 | 6,048,393 | -0.26(-0.83%) |
Sep 23, 2021 | 31.78 | 32.35 | 31.65 | 31.96 | 6,345,545 | +0.17(+0.55%) |
Sep 22, 2021 | 31.73 | 31.97 | 31.47 | 31.78 | 7,746,516 | +0.23(+0.73%) |
Sep 21, 2021 | 32.00 | 32.06 | 31.53 | 31.55 | 7,557,483 | -0.44(-1.39%) |
Sep 20, 2021 | 32.03 | 32.30 | 31.57 | 32.00 | 9,615,273 | -0.10(-0.30%) |
Sep 17, 2021 | 32.31 | 32.68 | 31.89 | 32.09 | 20,579,204 | -0.21(-0.64%) |
Sep 16, 2021 | 32.62 | 32.65 | 32.27 | 32.30 | 9,085,019 | -0.43(-1.32%) |
Sep 15, 2021 | 32.43 | 32.79 | 32.21 | 32.73 | 12,056,560 | +0.30(+0.93%) |
Sep 14, 2021 | 32.81 | 32.81 | 32.32 | 32.43 | 9,144,834 | -0.12(-0.36%) |
Sep 13, 2021 | 32.45 | 32.82 | 32.32 | 32.54 | 10,041,682 | +0.42(+1.30%) |
Sep 10, 2021 | 32.42 | 32.53 | 32.10 | 32.13 | 9,105,581 | -0.21(-0.66%) |
Sep 09, 2021 | 32.27 | 32.58 | 32.17 | 32.34 | 7,518,764 | -0.08(-0.24%) |
Sep 08, 2021 | 31.87 | 32.58 | 31.75 | 32.42 | 8,239,799 | +0.55(+1.72%) |
Sep 07, 2021 | 31.99 | 32.13 | 31.78 | 31.87 | 7,613,013 | -0.20(-0.62%) |
Sep 03, 2021 | 32.04 | 32.31 | 31.85 | 32.07 | 5,492,425 | -0.18(-0.56%) |
Sep 02, 2021 | 31.95 | 32.40 | 31.90 | 32.25 | 7,856,755 | +0.32(+1.01%) |
Sep 01, 2021 | 31.61 | 31.97 | 31.49 | 31.93 | 6,337,143 | +0.37(+1.18%) |
Aug 31, 2021 | 31.60 | 31.66 | 31.40 | 31.55 | 9,653,718 | -0.15(-0.47%) |
Aug 30, 2021 | 31.56 | 31.81 | 31.49 | 31.70 | 4,627,971 | +0.10(+0.31%) |
Aug 27, 2021 | 31.46 | 31.80 | 31.46 | 31.60 | 5,889,159 | +0.21(+0.66%) |
Aug 26, 2021 | 31.53 | 31.54 | 31.34 | 31.40 | 4,151,140 | -0.06(-0.20%) |
Aug 25, 2021 | 31.44 | 31.57 | 31.35 | 31.46 | 7,566,267 | -0.02(-0.06%) |
Aug 24, 2021 | 31.62 | 31.62 | 31.22 | 31.48 | 5,150,449 | -0.10(-0.31%) |
Aug 23, 2021 | 31.65 | 31.83 | 31.43 | 31.58 | 5,726,428 | -0.19(-0.61%) |
Aug 20, 2021 | 31.37 | 31.81 | 31.19 | 31.77 | 10,362,616 | +0.37(+1.17%) |
Aug 19, 2021 | 31.10 | 31.60 | 31.08 | 31.40 | 6,155,812 | +0.37(+1.18%) |
Aug 18, 2021 | 31.10 | 31.18 | 30.87 | 31.04 | 8,056,294 | -0.09(-0.29%) |
Aug 17, 2021 | 31.13 | 31.16 | 30.73 | 31.13 | 7,442,196 | -0.14(-0.45%) |
Aug 16, 2021 | 31.22 | 31.60 | 31.16 | 31.27 | 9,767,259 | +0.15(+0.48%) |
Aug 13, 2021 | 31.04 | 31.15 | 30.92 | 31.12 | 3,415,897 | +0.21(+0.67%) |
Aug 12, 2021 | 30.93 | 31.01 | 30.74 | 30.92 | 5,920,843 | +0.07(+0.22%) |
Aug 11, 2021 | 30.56 | 30.89 | 30.51 | 30.85 | 5,687,015 | +0.40(+1.32%) |
Aug 10, 2021 | 30.37 | 30.61 | 30.22 | 30.45 | 5,491,845 | +0.09(+0.30%) |
Aug 09, 2021 | 30.41 | 30.46 | 30.14 | 30.36 | 4,093,486 | -0.11(-0.36%) |
Aug 06, 2021 | 30.45 | 30.64 | 30.28 | 30.46 | 5,429,254 | -0.05(-0.17%) |
Aug 05, 2021 | 29.97 | 30.57 | 29.96 | 30.52 | 6,439,383 | +0.58(+1.95%) |
Aug 04, 2021 | 30.21 | 30.32 | 29.71 | 29.93 | 6,097,396 | -0.39(-1.29%) |
Aug 03, 2021 | 30.37 | 30.45 | 30.11 | 30.32 | 6,820,826 | +0.22(+0.74%) |