Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.80 | 33.95 | 33.73 | 33.81 | 75,082 | +0.06(+0.17%) |
Oct 28, 2021 | 33.66 | 33.81 | 33.60 | 33.75 | 58,862 | +0.34(+1.01%) |
Oct 27, 2021 | 33.38 | 33.59 | 33.38 | 33.41 | 78,513 | +0.10(+0.31%) |
Oct 26, 2021 | 33.37 | 33.31 | 27,692 | +0.08(+0.25%) | ||
Oct 25, 2021 | 33.18 | 33.37 | 33.04 | 33.23 | 67,090 | -0.02(-0.06%) |
Oct 22, 2021 | 33.33 | 33.43 | 33.02 | 33.25 | 26,749 | -0.22(-0.67%) |
Oct 21, 2021 | 33.41 | 33.55 | 33.17 | 33.47 | 44,009 | +0.08(+0.25%) |
Oct 20, 2021 | 33.36 | 33.54 | 33.20 | 33.39 | 85,294 | -0.09(-0.28%) |
Oct 19, 2021 | 33.40 | 33.54 | 33.27 | 33.48 | 186,826 | +0.13(+0.39%) |
Oct 18, 2021 | 33.00 | 33.51 | 33.00 | 33.35 | 328,784 | +0.28(+0.85%) |
Oct 15, 2021 | 32.82 | 33.13 | 32.80 | 33.07 | 130,583 | +0.46(+1.41%) |
Oct 14, 2021 | 32.73 | 32.90 | 32.56 | 32.61 | 92,308 | -0.07(-0.20%) |
Oct 13, 2021 | 32.68 | 32.73 | 32.55 | 32.67 | 27,260 | +0.22(+0.66%) |
Oct 12, 2021 | 32.39 | 32.62 | 32.26 | 32.46 | 194,172 | +0.07(+0.23%) |
Oct 11, 2021 | 32.39 | 32.54 | 32.32 | 32.38 | 98,935 | +0.09(+0.29%) |
Oct 08, 2021 | 32.28 | 32.40 | 32.07 | 32.29 | 50,227 | +0.01(+0.03%) |
Oct 07, 2021 | 32.07 | 32.28 | 31.84 | 32.28 | 137,653 | +0.27(+0.85%) |
Oct 06, 2021 | 31.95 | 32.13 | 31.75 | 32.01 | 182,733 | +0.05(+0.15%) |
Oct 05, 2021 | 31.87 | 32.09 | 31.80 | 31.96 | 506,128 | +0.17(+0.53%) |
Oct 04, 2021 | 31.81 | 32.15 | 31.73 | 31.80 | 131,236 | +0.09(+0.29%) |
Oct 01, 2021 | 31.91 | 31.92 | 31.64 | 31.70 | 214,475 | -0.01(-0.03%) |
Sep 30, 2021 | 31.73 | 31.94 | 31.65 | 31.71 | 184,011 | +0.13(+0.41%) |
Sep 29, 2021 | 31.77 | 31.96 | 31.49 | 31.58 | 113,397 | -0.12(-0.38%) |
Sep 28, 2021 | 31.75 | 32.02 | 31.62 | 31.70 | 106,254 | +0.00(+0.00%) |
Sep 27, 2021 | 31.86 | 32.01 | 31.66 | 31.70 | 117,997 | -0.28(-0.88%) |
Sep 24, 2021 | 32.08 | 32.32 | 31.88 | 31.98 | 98,789 | -0.31(-0.96%) |
Sep 23, 2021 | 32.21 | 32.54 | 32.15 | 32.29 | 60,966 | +0.02(+0.06%) |
Sep 22, 2021 | 32.11 | 32.43 | 32.11 | 32.27 | 118,656 | +0.31(+0.97%) |
Sep 21, 2021 | 31.70 | 32.07 | 31.38 | 31.96 | 184,667 | +0.41(+1.30%) |
Sep 20, 2021 | 31.68 | 31.94 | 31.44 | 31.55 | 77,922 | -0.37(-1.17%) |
Sep 17, 2021 | 31.85 | 32.06 | 31.82 | 31.93 | 55,489 | +0.13(+0.41%) |
Sep 16, 2021 | 31.90 | 32.15 | 31.75 | 31.80 | 88,819 | +0.02(+0.06%) |
Sep 15, 2021 | 31.80 | 32.04 | 31.60 | 31.78 | 212,744 | -0.02(-0.06%) |
Sep 14, 2021 | 32.41 | 32.44 | 31.70 | 31.80 | 89,679 | -0.56(-1.73%) |
Sep 13, 2021 | 32.28 | 32.39 | 32.10 | 32.36 | 81,843 | +0.22(+0.67%) |
Sep 10, 2021 | 32.18 | 32.23 | 32.08 | 32.14 | 54,148 | +0.19(+0.59%) |
Sep 09, 2021 | 31.84 | 32.21 | 31.84 | 31.95 | 106,359 | +0.10(+0.32%) |
Sep 08, 2021 | 32.27 | 32.27 | 31.62 | 31.85 | 75,307 | -0.25(-0.79%) |
Sep 07, 2021 | 32.31 | 32.31 | 32.02 | 32.10 | 117,068 | -0.22(-0.67%) |
Sep 03, 2021 | 32.34 | 32.34 | 32.13 | 32.32 | 28,098 | +0.16(+0.49%) |
Sep 02, 2021 | 32.21 | 32.34 | 32.07 | 32.16 | 63,650 | +0.04(+0.12%) |
Sep 01, 2021 | 31.84 | 32.20 | 31.84 | 32.12 | 32,657 | +0.17(+0.53%) |
Aug 31, 2021 | 32.15 | 32.15 | 31.85 | 31.95 | 69,643 | -0.22(-0.67%) |
Aug 30, 2021 | 32.05 | 32.21 | 31.98 | 32.17 | 26,116 | +0.12(+0.38%) |
Aug 27, 2021 | 31.80 | 32.14 | 31.58 | 32.05 | 31,414 | +0.13(+0.41%) |
Aug 26, 2021 | 31.82 | 31.99 | 31.81 | 31.92 | 37,239 | -0.11(-0.35%) |
Aug 25, 2021 | 31.98 | 32.16 | 31.76 | 32.03 | 158,195 | +0.20(+0.62%) |
Aug 24, 2021 | 31.80 | 31.92 | 31.56 | 31.83 | 29,790 | +0.13(+0.41%) |
Aug 23, 2021 | 31.64 | 31.80 | 31.57 | 31.70 | 51,374 | +0.06(+0.18%) |
Aug 20, 2021 | 31.56 | 31.71 | 31.56 | 31.65 | 35,245 | -0.10(-0.32%) |
Aug 19, 2021 | 31.53 | 31.80 | 31.53 | 31.75 | 34,577 | +0.17(+0.53%) |
Aug 18, 2021 | 31.55 | 31.77 | 31.55 | 31.58 | 34,302 | -0.08(-0.27%) |
Aug 17, 2021 | 31.68 | 31.75 | 31.57 | 31.66 | 66,424 | -0.07(-0.21%) |
Aug 16, 2021 | 31.52 | 31.77 | 31.52 | 31.73 | 39,081 | +0.19(+0.59%) |
Aug 13, 2021 | 31.48 | 31.66 | 31.43 | 31.54 | 55,677 | +0.07(+0.21%) |
Aug 12, 2021 | 31.49 | 31.52 | 31.38 | 31.48 | 62,879 | +0.03(+0.09%) |
Aug 11, 2021 | 31.33 | 31.50 | 31.30 | 31.45 | 16,795 | +0.12(+0.39%) |
Aug 10, 2021 | 31.23 | 31.38 | 31.21 | 31.33 | 26,950 | +0.19(+0.60%) |
Aug 09, 2021 | 31.05 | 31.33 | 30.98 | 31.14 | 48,022 | +0.17(+0.54%) |
Aug 06, 2021 | 31.15 | 31.16 | 30.95 | 30.97 | 24,575 | -0.11(-0.36%) |
Aug 05, 2021 | 31.05 | 31.14 | 30.94 | 31.09 | 61,794 | +0.09(+0.30%) |
Aug 04, 2021 | 30.79 | 31.03 | 30.78 | 30.99 | 38,566 | +0.00(+0.00%) |
Aug 03, 2021 | 30.85 | 31.00 | 30.80 | 30.99 | 41,038 | +0.27(+0.88%) |