Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.94 | 32.98 | 32.91 | 32.91 | 2,322 | -0.23(-0.69%) |
Oct 28, 2021 | 32.82 | 33.16 | 32.82 | 33.13 | 2,142 | +0.40(+1.22%) |
Oct 27, 2021 | 32.86 | 32.80 | 32.74 | 32.74 | 1,414 | -0.24(-0.72%) |
Oct 26, 2021 | 33.34 | 32.97 | 3,186 | -0.11(-0.34%) | ||
Oct 25, 2021 | 33.14 | 33.14 | 33.03 | 33.09 | 6,149 | +0.04(+0.11%) |
Oct 22, 2021 | 33.15 | 33.15 | 32.92 | 33.05 | 1,188 | -0.00(-0.01%) |
Oct 21, 2021 | 33.09 | 33.11 | 33.04 | 33.05 | 19,829 | -0.07(-0.21%) |
Oct 20, 2021 | 33.11 | 33.19 | 33.11 | 33.12 | 906 | +0.26(+0.80%) |
Oct 19, 2021 | 33.03 | 32.64 | 32.85 | 32.86 | 3,236 | +0.22(+0.68%) |
Oct 18, 2021 | 32.47 | 32.69 | 32.47 | 32.64 | 8,547 | +0.09(+0.28%) |
Oct 15, 2021 | 32.39 | 32.56 | 32.30 | 32.55 | 71,791 | +0.25(+0.77%) |
Oct 14, 2021 | 31.99 | 32.36 | 31.99 | 32.30 | 2,026 | +0.46(+1.44%) |
Oct 13, 2021 | 31.67 | 31.84 | 31.66 | 31.84 | 22,765 | +0.20(+0.64%) |
Oct 12, 2021 | 31.66 | 31.66 | 31.60 | 31.63 | 10,762 | +0.07(+0.22%) |
Oct 11, 2021 | 32.33 | 32.33 | 31.56 | 31.56 | 8,159 | -0.10(-0.30%) |
Oct 08, 2021 | 31.67 | 31.69 | 31.67 | 31.66 | 5,101 | +0.30(+0.96%) |
Oct 07, 2021 | 31.37 | 31.38 | 31.36 | 31.36 | 1,941 | +0.45(+1.46%) |
Oct 06, 2021 | 30.62 | 30.91 | 30.62 | 30.91 | 2,548 | -0.02(-0.06%) |
Oct 05, 2021 | 30.68 | 31.01 | 30.68 | 30.93 | 18,481 | +0.25(+0.83%) |
Oct 04, 2021 | 30.60 | 30.85 | 30.59 | 30.67 | 22,314 | +0.03(+0.08%) |
Oct 01, 2021 | 30.48 | 30.65 | 30.48 | 30.65 | 23,117 | +0.10(+0.32%) |
Sep 30, 2021 | 30.41 | 30.61 | 30.41 | 30.55 | 1,481 | +0.11(+0.37%) |
Sep 29, 2021 | 30.59 | 30.59 | 30.38 | 30.44 | 3,223 | -0.14(-0.47%) |
Sep 28, 2021 | 30.52 | 30.58 | 30.46 | 30.58 | 4,765 | -0.49(-1.57%) |
Sep 27, 2021 | 30.95 | 31.11 | 30.95 | 31.07 | 3,121 | +0.19(+0.61%) |
Sep 24, 2021 | 30.87 | 30.88 | 30.81 | 30.88 | 1,053 | -0.08(-0.27%) |
Sep 23, 2021 | 30.87 | 31.02 | 30.87 | 30.97 | 1,761 | +0.34(+1.11%) |
Sep 22, 2021 | 30.45 | 30.75 | 30.45 | 30.63 | 3,391 | +0.31(+1.01%) |
Sep 21, 2021 | 30.35 | 30.36 | 30.17 | 30.32 | 1,045 | +0.32(+1.08%) |
Sep 20, 2021 | 30.46 | 31.79 | 29.84 | 30.00 | 4,745 | -0.71(-2.31%) |
Sep 17, 2021 | 30.72 | 30.77 | 30.70 | 30.70 | 1,188 | -0.39(-1.24%) |
Sep 16, 2021 | 31.24 | 31.24 | 30.99 | 31.09 | 1,316 | -0.23(-0.73%) |
Sep 15, 2021 | 31.12 | 31.32 | 31.04 | 31.32 | 2,772 | +0.40(+1.31%) |
Sep 14, 2021 | 31.15 | 31.15 | 30.91 | 30.91 | 1,665 | -0.29(-0.94%) |
Sep 13, 2021 | 31.24 | 31.24 | 31.14 | 31.20 | 1,616 | +0.09(+0.29%) |
Sep 10, 2021 | 31.22 | 31.29 | 31.11 | 31.11 | 2,424 | -0.20(-0.64%) |
Sep 09, 2021 | 31.45 | 31.45 | 31.32 | 31.32 | 781 | +0.05(+0.17%) |
Sep 08, 2021 | 31.26 | 31.26 | 31.26 | 31.26 | 403 | -0.22(-0.70%) |
Sep 07, 2021 | 31.75 | 31.75 | 31.48 | 31.48 | 5,663 | -0.30(-0.95%) |
Sep 03, 2021 | 31.75 | 31.86 | 31.74 | 31.78 | 3,812 | +0.11(+0.34%) |
Sep 02, 2021 | 31.46 | 31.74 | 31.45 | 31.67 | 3,309 | +0.35(+1.13%) |
Sep 01, 2021 | 31.42 | 31.42 | 31.32 | 31.32 | 598 | +0.06(+0.21%) |
Aug 31, 2021 | 30.62 | 31.36 | 30.62 | 31.26 | 4,799 | -0.02(-0.08%) |
Aug 30, 2021 | 31.44 | 31.44 | 31.22 | 31.28 | 5,816 | -0.09(-0.30%) |
Aug 27, 2021 | 31.27 | 31.42 | 31.27 | 31.37 | 865 | +0.28(+0.91%) |
Aug 26, 2021 | 31.30 | 31.39 | 31.09 | 31.09 | 8,129 | -0.37(-1.17%) |
Aug 25, 2021 | 31.37 | 31.46 | 31.32 | 31.46 | 1,097 | +0.08(+0.27%) |
Aug 24, 2021 | 31.27 | 31.45 | 31.27 | 31.38 | 2,629 | +0.26(+0.82%) |
Aug 23, 2021 | 30.81 | 31.12 | 30.81 | 31.12 | 921 | +0.56(+1.82%) |
Aug 20, 2021 | 30.41 | 30.56 | 30.41 | 30.56 | 3,508 | +0.10(+0.33%) |
Aug 19, 2021 | 30.32 | 30.55 | 30.32 | 30.46 | 3,324 | -0.52(-1.66%) |
Aug 18, 2021 | 31.05 | 31.06 | 30.98 | 30.98 | 5,646 | -0.03(-0.11%) |
Aug 17, 2021 | 31.41 | 31.41 | 30.90 | 31.01 | 139,908 | -0.37(-1.17%) |
Aug 16, 2021 | 31.40 | 31.42 | 31.37 | 31.38 | 2,052 | -0.18(-0.57%) |
Aug 13, 2021 | 31.68 | 31.68 | 31.56 | 31.56 | 1,205 | -0.01(-0.04%) |
Aug 12, 2021 | 31.56 | 31.57 | 31.56 | 31.57 | 379 | -0.05(-0.15%) |
Aug 11, 2021 | 31.62 | 31.63 | 31.62 | 31.62 | 574 | +0.10(+0.32%) |
Aug 10, 2021 | 31.42 | 31.55 | 31.42 | 31.51 | 993 | +0.23(+0.72%) |
Aug 09, 2021 | 31.33 | 31.34 | 31.25 | 31.29 | 5,655 | -0.06(-0.19%) |
Aug 06, 2021 | 31.32 | 31.35 | 31.27 | 31.35 | 1,385 | +0.06(+0.18%) |
Aug 05, 2021 | 31.35 | 31.40 | 31.29 | 31.29 | 953 | +0.15(+0.48%) |
Aug 04, 2021 | 31.15 | 31.24 | 31.14 | 31.14 | 1,046 | -0.04(-0.12%) |
Aug 03, 2021 | 31.52 | 31.52 | 31.06 | 31.18 | 511 | +0.05(+0.15%) |