Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.96 | 33.03 | 32.65 | 32.77 | 38,272 | -0.89(-2.64%) |
Oct 28, 2021 | 32.90 | 33.66 | 32.90 | 33.66 | 19,220 | +0.94(+2.87%) |
Oct 27, 2021 | 32.71 | 32.82 | 32.68 | 32.72 | 20,104 | -0.20(-0.61%) |
Oct 26, 2021 | 32.89 | 32.95 | 32.92 | 20,356 | +0.15(+0.46%) | |
Oct 25, 2021 | 32.74 | 32.86 | 32.69 | 32.77 | 21,565 | -0.46(-1.38%) |
Oct 22, 2021 | 33.13 | 33.29 | 33.13 | 33.23 | 14,175 | +0.59(+1.81%) |
Oct 21, 2021 | 32.54 | 32.85 | 32.51 | 32.64 | 10,091 | -0.33(-1.00%) |
Oct 20, 2021 | 32.68 | 33.02 | 32.64 | 32.97 | 13,131 | +0.63(+1.95%) |
Oct 19, 2021 | 31.96 | 32.46 | 31.96 | 32.34 | 15,510 | +0.87(+2.76%) |
Oct 18, 2021 | 31.43 | 31.70 | 31.37 | 31.47 | 32,690 | -0.10(-0.32%) |
Oct 15, 2021 | 31.85 | 31.85 | 31.48 | 31.57 | 18,013 | +0.16(+0.51%) |
Oct 14, 2021 | 31.41 | 31.55 | 31.33 | 31.41 | 23,504 | -0.01(-0.04%) |
Oct 13, 2021 | 31.02 | 31.47 | 31.02 | 31.42 | 245,791 | +0.50(+1.62%) |
Oct 12, 2021 | 30.65 | 30.92 | 30.60 | 30.92 | 13,404 | +0.47(+1.54%) |
Oct 11, 2021 | 30.82 | 30.82 | 30.45 | 30.45 | 11,899 | +0.23(+0.76%) |
Oct 08, 2021 | 31.32 | 31.32 | 30.14 | 30.22 | 23,137 | -1.77(-5.53%) |
Oct 07, 2021 | 31.00 | 32.21 | 31.00 | 31.99 | 14,486 | +0.48(+1.52%) |
Oct 06, 2021 | 31.76 | 32.19 | 31.51 | 31.51 | 18,368 | -1.05(-3.22%) |
Oct 05, 2021 | 32.40 | 32.70 | 32.16 | 32.56 | 25,450 | +0.28(+0.87%) |
Oct 04, 2021 | 32.28 | 32.43 | 32.16 | 32.28 | 18,550 | +0.40(+1.25%) |
Oct 01, 2021 | 31.17 | 32.02 | 31.17 | 31.88 | 26,564 | +0.07(+0.22%) |
Sep 30, 2021 | 30.21 | 31.81 | 30.21 | 31.81 | 19,561 | +0.20(+0.63%) |
Sep 29, 2021 | 31.59 | 31.61 | 30.38 | 31.61 | 12,548 | +0.02(+0.06%) |
Sep 28, 2021 | 31.62 | 32.00 | 31.44 | 31.59 | 30,335 | -1.14(-3.48%) |
Sep 27, 2021 | 32.00 | 32.79 | 32.00 | 32.73 | 14,040 | -0.09(-0.27%) |
Sep 24, 2021 | 32.00 | 33.08 | 32.00 | 32.82 | 10,307 | -0.57(-1.71%) |
Sep 23, 2021 | 32.95 | 33.70 | 32.95 | 33.39 | 15,055 | +1.04(+3.21%) |
Sep 22, 2021 | 32.00 | 32.58 | 32.00 | 32.35 | 8,819 | -0.07(-0.22%) |
Sep 21, 2021 | 32.24 | 32.70 | 32.23 | 32.42 | 26,439 | -0.33(-1.01%) |
Sep 20, 2021 | 32.76 | 34.70 | 32.48 | 32.75 | 34,875 | -2.13(-6.11%) |
Sep 17, 2021 | 34.12 | 34.88 | 33.18 | 34.88 | 17,306 | +0.48(+1.40%) |
Sep 16, 2021 | 34.61 | 34.84 | 34.39 | 34.40 | 12,985 | -0.05(-0.15%) |
Sep 15, 2021 | 34.37 | 34.48 | 34.22 | 34.45 | 12,848 | +0.22(+0.64%) |
Sep 14, 2021 | 34.30 | 34.42 | 34.20 | 34.23 | 14,044 | +0.05(+0.15%) |
Sep 13, 2021 | 34.36 | 34.36 | 34.05 | 34.18 | 11,965 | +0.27(+0.80%) |
Sep 10, 2021 | 34.00 | 34.15 | 33.91 | 33.91 | 16,240 | -0.36(-1.05%) |
Sep 09, 2021 | 34.39 | 34.43 | 34.21 | 34.27 | 8,994 | -0.45(-1.30%) |
Sep 08, 2021 | 34.58 | 34.76 | 34.49 | 34.72 | 11,349 | -0.10(-0.29%) |
Sep 07, 2021 | 34.89 | 34.89 | 34.70 | 34.82 | 12,804 | -0.40(-1.14%) |
Sep 03, 2021 | 34.89 | 35.24 | 34.84 | 35.22 | 72,682 | +0.07(+0.20%) |
Sep 02, 2021 | 35.43 | 35.43 | 35.10 | 35.15 | 94,619 | -0.30(-0.86%) |
Sep 01, 2021 | 35.19 | 35.54 | 35.19 | 35.45 | 35,999 | +1.11(+3.25%) |
Aug 31, 2021 | 34.48 | 34.64 | 34.34 | 34.34 | 14,710 | +0.36(+1.06%) |
Aug 30, 2021 | 33.94 | 33.98 | 33.78 | 33.98 | 14,634 | +0.18(+0.55%) |
Aug 27, 2021 | 33.73 | 33.89 | 33.73 | 33.80 | 15,336 | +0.12(+0.37%) |
Aug 26, 2021 | 33.61 | 33.75 | 33.53 | 33.67 | 13,143 | -0.54(-1.58%) |
Aug 25, 2021 | 34.20 | 34.25 | 34.11 | 34.21 | 19,287 | +0.00(+0.01%) |
Aug 24, 2021 | 34.06 | 34.24 | 34.06 | 34.21 | 11,290 | +0.26(+0.76%) |
Aug 23, 2021 | 33.73 | 33.98 | 33.73 | 33.95 | 9,430 | +0.20(+0.59%) |
Aug 20, 2021 | 33.60 | 33.83 | 33.54 | 33.75 | 46,448 | +0.07(+0.21%) |
Aug 19, 2021 | 33.68 | 33.74 | 33.48 | 33.68 | 14,656 | +0.26(+0.78%) |
Aug 18, 2021 | 33.40 | 33.59 | 33.35 | 33.42 | 12,092 | +0.35(+1.06%) |
Aug 17, 2021 | 33.17 | 33.24 | 32.92 | 33.07 | 27,316 | -0.26(-0.77%) |
Aug 16, 2021 | 33.20 | 33.35 | 32.93 | 33.33 | 9,287 | -0.08(-0.25%) |
Aug 13, 2021 | 33.18 | 33.42 | 33.18 | 33.41 | 17,898 | +0.58(+1.77%) |
Aug 12, 2021 | 32.77 | 32.83 | 32.68 | 32.83 | 17,175 | +0.20(+0.63%) |
Aug 11, 2021 | 32.29 | 32.66 | 32.29 | 32.62 | 10,270 | +0.16(+0.51%) |
Aug 10, 2021 | 32.34 | 32.51 | 32.27 | 32.46 | 25,631 | +0.19(+0.60%) |
Aug 09, 2021 | 32.41 | 32.42 | 32.20 | 32.27 | 9,006 | -0.10(-0.32%) |
Aug 06, 2021 | 32.19 | 32.42 | 32.19 | 32.37 | 15,650 | -0.23(-0.69%) |
Aug 05, 2021 | 32.59 | 32.73 | 32.59 | 32.59 | 5,940 | +0.10(+0.32%) |
Aug 04, 2021 | 32.74 | 32.74 | 32.32 | 32.49 | 22,647 | -0.50(-1.53%) |
Aug 03, 2021 | 32.83 | 33.04 | 32.83 | 32.99 | 12,411 | -0.10(-0.31%) |