Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.78 | 31.80 | 31.75 | 31.77 | 5,928 | -0.10(-0.31%) |
Oct 28, 2021 | 31.88 | 31.88 | 31.79 | 31.87 | 352,899 | +0.11(+0.34%) |
Oct 27, 2021 | 31.85 | 31.85 | 31.76 | 31.76 | 23,925 | -0.08(-0.25%) |
Oct 26, 2021 | 31.84 | 31.85 | 838 | +0.03(+0.08%) | ||
Oct 25, 2021 | 31.83 | 31.84 | 31.81 | 31.82 | 28,882 | +0.03(+0.08%) |
Oct 22, 2021 | 31.81 | 31.81 | 31.79 | 31.79 | 7,005 | +0.06(+0.19%) |
Oct 21, 2021 | 31.72 | 31.73 | 31.69 | 31.73 | 4,759 | -0.09(-0.27%) |
Oct 20, 2021 | 31.79 | 31.82 | 31.79 | 31.82 | 1,064 | +0.10(+0.32%) |
Oct 19, 2021 | 31.75 | 31.75 | 31.71 | 31.72 | 7,631 | -0.01(-0.02%) |
Oct 18, 2021 | 31.62 | 31.76 | 31.62 | 31.72 | 5,849 | -0.03(-0.10%) |
Oct 15, 2021 | 31.76 | 31.81 | 31.74 | 31.76 | 20,414 | -0.02(-0.07%) |
Oct 14, 2021 | 31.76 | 31.79 | 31.76 | 31.78 | 2,466 | +0.19(+0.61%) |
Oct 13, 2021 | 31.56 | 31.59 | 31.56 | 31.59 | 333 | +0.16(+0.50%) |
Oct 12, 2021 | 31.44 | 31.45 | 31.43 | 31.43 | 1,839 | +0.11(+0.36%) |
Oct 11, 2021 | 31.43 | 31.44 | 31.32 | 31.32 | 2,487 | -0.06(-0.19%) |
Oct 08, 2021 | 31.48 | 31.48 | 31.36 | 31.38 | 7,514 | -0.05(-0.17%) |
Oct 07, 2021 | 31.50 | 31.51 | 31.41 | 31.43 | 2,447 | +0.01(+0.03%) |
Oct 06, 2021 | 31.32 | 31.42 | 31.24 | 31.42 | 1,081 | +0.01(+0.02%) |
Oct 05, 2021 | 31.42 | 31.42 | 31.42 | 31.42 | 125 | -0.04(-0.12%) |
Oct 04, 2021 | 31.42 | 31.52 | 31.42 | 31.45 | 3,640 | -0.03(-0.11%) |
Oct 01, 2021 | 31.33 | 31.50 | 31.31 | 31.49 | 3,179 | +0.20(+0.66%) |
Sep 30, 2021 | 31.36 | 31.39 | 31.28 | 31.28 | 7,225 | -0.13(-0.40%) |
Sep 29, 2021 | 31.46 | 31.46 | 31.39 | 31.41 | 2,842 | +0.03(+0.10%) |
Sep 28, 2021 | 31.40 | 31.40 | 31.38 | 31.38 | 593 | -0.28(-0.88%) |
Sep 27, 2021 | 31.55 | 31.70 | 31.55 | 31.65 | 2,896 | +0.08(+0.24%) |
Sep 24, 2021 | 31.67 | 31.67 | 31.58 | 31.58 | 5,818 | -0.10(-0.32%) |
Sep 23, 2021 | 31.77 | 31.77 | 31.68 | 31.68 | 6,513 | +0.02(+0.07%) |
Sep 22, 2021 | 31.60 | 31.72 | 31.60 | 31.66 | 1,656 | +0.18(+0.56%) |
Sep 21, 2021 | 31.58 | 31.58 | 31.48 | 31.48 | 5,595 | +0.03(+0.09%) |
Sep 20, 2021 | 31.43 | 31.45 | 31.37 | 31.45 | 13,355 | -0.17(-0.55%) |
Sep 17, 2021 | 31.70 | 31.70 | 31.63 | 31.63 | 660 | -0.13(-0.42%) |
Sep 16, 2021 | 31.72 | 31.79 | 31.71 | 31.76 | 7,290 | -0.05(-0.15%) |
Sep 15, 2021 | 31.72 | 31.82 | 31.72 | 31.81 | 7,981 | +0.09(+0.29%) |
Sep 14, 2021 | 31.78 | 31.78 | 31.69 | 31.71 | 17,835 | -0.05(-0.17%) |
Sep 13, 2021 | 31.77 | 31.77 | 31.73 | 31.77 | 4,496 | +0.13(+0.42%) |
Sep 10, 2021 | 31.71 | 31.74 | 31.64 | 31.64 | 5,645 | -0.16(-0.50%) |
Sep 09, 2021 | 31.79 | 31.82 | 31.79 | 31.80 | 764 | +0.03(+0.09%) |
Sep 08, 2021 | 31.78 | 31.79 | 31.75 | 31.77 | 37,486 | +0.03(+0.08%) |
Sep 07, 2021 | 31.88 | 31.88 | 31.74 | 31.74 | 25,223 | -0.20(-0.62%) |
Sep 03, 2021 | 32.00 | 32.00 | 31.91 | 31.94 | 2,666 | -0.05(-0.15%) |
Sep 02, 2021 | 31.94 | 31.99 | 31.94 | 31.99 | 23,855 | +0.08(+0.25%) |
Sep 01, 2021 | 31.93 | 31.94 | 31.87 | 31.91 | 12,723 | +0.07(+0.23%) |
Aug 31, 2021 | 31.87 | 31.87 | 31.82 | 31.84 | 2,710 | +0.02(+0.05%) |
Aug 30, 2021 | 31.89 | 31.89 | 31.78 | 31.82 | 1,300 | -0.01(-0.03%) |
Aug 27, 2021 | 31.75 | 31.83 | 31.75 | 31.83 | 1,241 | +0.23(+0.72%) |
Aug 26, 2021 | 31.64 | 31.65 | 31.60 | 31.60 | 1,242 | -0.11(-0.35%) |
Aug 25, 2021 | 31.64 | 31.74 | 31.64 | 31.71 | 1,074 | +0.02(+0.06%) |
Aug 24, 2021 | 31.64 | 31.71 | 31.64 | 31.69 | 1,108 | +0.04(+0.13%) |
Aug 23, 2021 | 31.63 | 31.66 | 31.63 | 31.65 | 933 | +0.11(+0.36%) |
Aug 20, 2021 | 31.44 | 31.55 | 31.44 | 31.54 | 8,893 | +0.13(+0.40%) |
Aug 19, 2021 | 31.37 | 31.46 | 31.36 | 31.41 | 323,376 | -0.09(-0.29%) |
Aug 18, 2021 | 31.59 | 31.60 | 31.51 | 31.51 | 3,485 | -0.09(-0.29%) |
Aug 17, 2021 | 31.60 | 31.60 | 31.52 | 31.60 | 3,255 | -0.11(-0.34%) |
Aug 16, 2021 | 31.73 | 31.73 | 31.69 | 31.71 | 9,905 | -0.01(-0.04%) |
Aug 13, 2021 | 31.72 | 31.72 | 31.72 | 31.72 | 275 | +0.10(+0.32%) |
Aug 12, 2021 | 31.58 | 31.62 | 31.56 | 31.62 | 2,639 | -0.02(-0.06%) |
Aug 11, 2021 | 31.60 | 31.64 | 31.59 | 31.64 | 4,929 | +0.13(+0.42%) |
Aug 10, 2021 | 31.50 | 31.53 | 31.48 | 31.50 | 4,688 | +0.01(+0.02%) |
Aug 09, 2021 | 31.54 | 31.56 | 31.50 | 31.50 | 3,513 | -0.09(-0.27%) |
Aug 06, 2021 | 31.54 | 31.62 | 31.54 | 31.58 | 5,602 | -0.06(-0.20%) |
Aug 05, 2021 | 31.64 | 31.67 | 31.63 | 31.64 | 9,587 | +0.09(+0.28%) |
Aug 04, 2021 | 31.71 | 31.71 | 31.54 | 31.56 | 2,635 | -0.11(-0.36%) |
Aug 03, 2021 | 31.70 | 31.70 | 31.62 | 31.67 | 22,070 | +0.09(+0.28%) |