Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.53 | 32.68 | 32.24 | 32.38 | 228,673 | -0.08(-0.25%) |
Oct 28, 2021 | 32.11 | 32.50 | 31.97 | 32.47 | 312,535 | +0.43(+1.34%) |
Oct 27, 2021 | 32.59 | 32.74 | 31.91 | 32.04 | 347,073 | -0.78(-2.37%) |
Oct 26, 2021 | 33.03 | 32.76 | 32.81 | 298,315 | -0.22(-0.67%) | |
Oct 25, 2021 | 33.50 | 33.50 | 32.96 | 33.03 | 575,073 | -0.24(-0.72%) |
Oct 22, 2021 | 33.19 | 33.46 | 33.10 | 33.27 | 246,684 | +0.10(+0.30%) |
Oct 21, 2021 | 33.13 | 33.31 | 33.13 | 33.17 | 319,395 | +0.01(+0.03%) |
Oct 20, 2021 | 32.51 | 33.17 | 32.51 | 33.16 | 400,907 | +0.54(+1.66%) |
Oct 19, 2021 | 32.86 | 32.92 | 32.40 | 32.62 | 361,882 | -0.06(-0.20%) |
Oct 18, 2021 | 33.13 | 33.54 | 32.62 | 32.69 | 457,754 | -0.30(-0.92%) |
Oct 15, 2021 | 33.70 | 33.74 | 32.51 | 32.99 | 518,128 | +0.72(+2.24%) |
Oct 14, 2021 | 32.15 | 32.33 | 31.80 | 32.27 | 303,766 | +0.46(+1.44%) |
Oct 13, 2021 | 31.78 | 31.85 | 31.27 | 31.81 | 415,201 | -0.02(-0.06%) |
Oct 12, 2021 | 31.74 | 31.94 | 31.57 | 31.83 | 441,468 | -0.07(-0.23%) |
Oct 11, 2021 | 32.36 | 32.41 | 31.89 | 31.90 | 239,231 | -0.27(-0.83%) |
Oct 08, 2021 | 32.22 | 32.42 | 32.14 | 32.16 | 289,595 | -0.08(-0.26%) |
Oct 07, 2021 | 32.12 | 32.39 | 31.92 | 32.25 | 434,451 | +0.39(+1.24%) |
Oct 06, 2021 | 31.91 | 32.03 | 31.49 | 31.85 | 577,308 | -0.29(-0.91%) |
Oct 05, 2021 | 32.12 | 32.46 | 31.87 | 32.15 | 319,974 | +0.11(+0.34%) |
Oct 04, 2021 | 31.95 | 32.30 | 31.80 | 32.04 | 307,083 | +0.12(+0.37%) |
Oct 01, 2021 | 31.60 | 32.35 | 31.45 | 31.92 | 364,181 | +0.49(+1.57%) |
Sep 30, 2021 | 31.89 | 32.09 | 31.39 | 31.42 | 335,647 | -0.38(-1.18%) |
Sep 29, 2021 | 31.36 | 31.90 | 31.15 | 31.80 | 384,418 | +0.38(+1.22%) |
Sep 28, 2021 | 31.61 | 31.96 | 31.35 | 31.41 | 1,091,390 | -0.28(-0.90%) |
Sep 27, 2021 | 30.84 | 31.96 | 30.72 | 31.70 | 1,257,339 | +1.09(+3.56%) |
Sep 24, 2021 | 30.09 | 30.72 | 30.09 | 30.61 | 1,073,743 | +0.49(+1.61%) |
Sep 23, 2021 | 29.88 | 30.38 | 29.77 | 30.12 | 873,118 | +0.46(+1.54%) |
Sep 22, 2021 | 29.58 | 29.95 | 29.52 | 29.66 | 362,585 | +0.38(+1.28%) |
Sep 21, 2021 | 29.94 | 29.96 | 29.24 | 29.29 | 446,596 | -0.44(-1.48%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.09 | 29.73 | 741,561 | -0.43(-1.43%) |
Sep 17, 2021 | 30.00 | 30.36 | 29.89 | 30.16 | 3,150,143 | +0.24(+0.80%) |
Sep 16, 2021 | 30.37 | 30.63 | 29.81 | 29.92 | 604,918 | -0.27(-0.91%) |
Sep 15, 2021 | 29.65 | 30.29 | 29.65 | 30.20 | 582,048 | +0.49(+1.67%) |
Sep 14, 2021 | 30.45 | 30.45 | 29.63 | 29.70 | 633,182 | -0.68(-2.23%) |
Sep 13, 2021 | 30.09 | 30.46 | 29.86 | 30.38 | 543,507 | +0.49(+1.62%) |
Sep 10, 2021 | 30.40 | 30.52 | 29.87 | 29.89 | 967,436 | -0.45(-1.48%) |
Sep 09, 2021 | 30.23 | 30.64 | 30.17 | 30.34 | 980,889 | +0.08(+0.27%) |
Sep 08, 2021 | 30.04 | 30.39 | 30.00 | 30.26 | 442,942 | +0.10(+0.33%) |
Sep 07, 2021 | 30.31 | 30.57 | 30.02 | 30.16 | 538,510 | -0.07(-0.24%) |
Sep 03, 2021 | 30.35 | 30.46 | 30.01 | 30.23 | 489,182 | -0.06(-0.21%) |
Sep 02, 2021 | 30.43 | 30.47 | 30.20 | 30.30 | 422,717 | -0.05(-0.15%) |
Sep 01, 2021 | 30.57 | 30.58 | 29.89 | 30.34 | 407,159 | -0.16(-0.51%) |
Aug 31, 2021 | 30.48 | 30.66 | 30.20 | 30.50 | 620,689 | +0.09(+0.30%) |
Aug 30, 2021 | 30.89 | 30.91 | 30.33 | 30.41 | 345,808 | -0.43(-1.40%) |
Aug 27, 2021 | 29.97 | 30.90 | 29.97 | 30.84 | 391,891 | +0.45(+1.48%) |
Aug 26, 2021 | 30.87 | 30.87 | 30.31 | 30.39 | 557,958 | -0.43(-1.40%) |
Aug 25, 2021 | 30.74 | 31.04 | 30.57 | 30.82 | 577,842 | +0.16(+0.51%) |
Aug 24, 2021 | 30.77 | 30.80 | 30.54 | 30.66 | 228,019 | +0.03(+0.09%) |
Aug 23, 2021 | 30.70 | 30.85 | 30.35 | 30.63 | 697,032 | -0.01(-0.03%) |
Aug 20, 2021 | 29.74 | 30.64 | 29.65 | 30.64 | 735,144 | +0.82(+2.73%) |
Aug 19, 2021 | 29.53 | 29.91 | 29.44 | 29.83 | 356,639 | +0.01(+0.03%) |
Aug 18, 2021 | 30.10 | 30.22 | 29.78 | 29.82 | 422,717 | -0.35(-1.15%) |
Aug 17, 2021 | 30.21 | 30.59 | 29.88 | 30.17 | 331,631 | -0.18(-0.60%) |
Aug 16, 2021 | 30.39 | 30.61 | 30.08 | 30.35 | 320,447 | -0.28(-0.93%) |
Aug 13, 2021 | 30.74 | 30.74 | 30.31 | 30.63 | 305,425 | -0.05(-0.18%) |
Aug 12, 2021 | 30.91 | 30.99 | 30.64 | 30.69 | 217,907 | -0.17(-0.56%) |
Aug 11, 2021 | 30.33 | 30.86 | 30.17 | 30.86 | 1,031,280 | +0.60(+2.00%) |
Aug 10, 2021 | 29.78 | 30.31 | 29.55 | 30.26 | 437,409 | +0.39(+1.32%) |
Aug 09, 2021 | 30.01 | 30.16 | 29.66 | 29.87 | 358,620 | -0.27(-0.88%) |
Aug 06, 2021 | 29.92 | 30.37 | 29.83 | 30.13 | 360,313 | +0.65(+2.21%) |
Aug 05, 2021 | 29.09 | 29.52 | 29.02 | 29.48 | 314,483 | +0.57(+1.96%) |
Aug 04, 2021 | 28.75 | 29.08 | 28.54 | 28.91 | 328,711 | -0.19(-0.66%) |
Aug 03, 2021 | 29.05 | 29.22 | 28.59 | 29.10 | 409,376 | +0.11(+0.38%) |