Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.78 | 34.00 | 33.57 | 33.61 | 42,867 | +0.60(+1.83%) |
Oct 28, 2021 | 32.65 | 33.25 | 32.58 | 33.01 | 47,445 | -0.03(-0.10%) |
Oct 27, 2021 | 33.17 | 33.54 | 33.00 | 33.04 | 61,090 | -0.20(-0.60%) |
Oct 26, 2021 | 33.12 | 33.24 | 107,778 | +0.50(+1.53%) | ||
Oct 25, 2021 | 32.83 | 32.86 | 32.63 | 32.74 | 35,652 | -0.49(-1.47%) |
Oct 22, 2021 | 32.81 | 33.64 | 32.48 | 33.23 | 272,675 | -0.34(-1.03%) |
Oct 21, 2021 | 33.66 | 33.81 | 33.55 | 33.57 | 10,715 | +0.00(+0.01%) |
Oct 20, 2021 | 33.85 | 33.87 | 33.47 | 33.57 | 35,049 | -0.60(-1.76%) |
Oct 19, 2021 | 33.74 | 34.24 | 33.72 | 34.17 | 39,037 | -0.21(-0.60%) |
Oct 18, 2021 | 34.20 | 34.38 | 34.15 | 34.38 | 34,731 | +0.15(+0.43%) |
Oct 15, 2021 | 34.19 | 34.30 | 33.97 | 34.23 | 98,511 | +1.07(+3.23%) |
Oct 14, 2021 | 33.08 | 33.24 | 33.07 | 33.16 | 53,568 | -0.19(-0.57%) |
Oct 13, 2021 | 34.32 | 34.32 | 33.22 | 33.35 | 150,346 | -1.23(-3.55%) |
Oct 12, 2021 | 34.62 | 34.72 | 34.29 | 34.58 | 17,891 | -0.33(-0.96%) |
Oct 11, 2021 | 34.85 | 34.91 | 34.66 | 34.91 | 13,947 | +0.12(+0.34%) |
Oct 08, 2021 | 33.87 | 34.79 | 33.85 | 34.79 | 63,561 | -0.03(-0.09%) |
Oct 07, 2021 | 34.86 | 34.86 | 34.55 | 34.82 | 33,542 | +0.36(+1.04%) |
Oct 06, 2021 | 34.81 | 34.81 | 34.45 | 34.46 | 227,844 | -0.16(-0.46%) |
Oct 05, 2021 | 34.92 | 35.08 | 34.52 | 34.62 | 56,100 | +0.32(+0.93%) |
Oct 04, 2021 | 35.01 | 35.08 | 34.23 | 34.30 | 74,620 | -0.37(-1.07%) |
Oct 01, 2021 | 34.71 | 34.95 | 34.49 | 34.67 | 53,709 | -0.15(-0.43%) |
Sep 30, 2021 | 35.51 | 35.64 | 34.46 | 34.82 | 104,904 | -1.31(-3.63%) |
Sep 29, 2021 | 35.58 | 36.26 | 35.58 | 36.13 | 72,797 | +0.32(+0.89%) |
Sep 28, 2021 | 35.52 | 35.93 | 35.49 | 35.81 | 77,022 | +0.70(+1.99%) |
Sep 27, 2021 | 35.02 | 35.14 | 34.82 | 35.11 | 42,722 | -0.16(-0.45%) |
Sep 24, 2021 | 35.39 | 35.50 | 34.98 | 35.27 | 32,934 | +0.08(+0.23%) |
Sep 23, 2021 | 34.97 | 35.27 | 34.91 | 35.19 | 84,276 | +0.78(+2.26%) |
Sep 22, 2021 | 34.22 | 34.53 | 33.68 | 34.41 | 82,371 | +0.26(+0.77%) |
Sep 21, 2021 | 34.22 | 34.36 | 33.90 | 34.15 | 105,922 | -0.44(-1.27%) |
Sep 20, 2021 | 34.93 | 34.97 | 34.44 | 34.59 | 86,994 | -0.54(-1.54%) |
Sep 17, 2021 | 35.09 | 35.27 | 34.96 | 35.13 | 47,098 | +0.12(+0.34%) |
Sep 16, 2021 | 34.86 | 35.34 | 34.85 | 35.01 | 109,023 | +1.53(+4.56%) |
Sep 15, 2021 | 33.29 | 33.56 | 33.28 | 33.48 | 20,925 | +0.45(+1.37%) |
Sep 14, 2021 | 33.31 | 33.54 | 32.93 | 33.03 | 91,922 | -0.49(-1.47%) |
Sep 13, 2021 | 33.59 | 33.63 | 33.34 | 33.52 | 61,613 | -0.22(-0.65%) |
Sep 10, 2021 | 33.46 | 33.74 | 33.40 | 33.74 | 26,875 | +0.33(+0.97%) |
Sep 09, 2021 | 33.30 | 33.87 | 33.28 | 33.41 | 102,940 | -0.25(-0.73%) |
Sep 08, 2021 | 33.41 | 33.92 | 33.38 | 33.66 | 224,471 | +0.16(+0.48%) |
Sep 07, 2021 | 32.80 | 33.50 | 32.74 | 33.50 | 86,320 | +1.25(+3.88%) |
Sep 03, 2021 | 32.40 | 32.54 | 32.06 | 32.25 | 46,784 | -0.69(-2.09%) |
Sep 02, 2021 | 32.93 | 33.11 | 32.81 | 32.94 | 58,731 | +0.18(+0.55%) |
Sep 01, 2021 | 32.70 | 32.92 | 32.70 | 32.76 | 23,209 | +0.01(+0.03%) |
Aug 31, 2021 | 32.94 | 33.13 | 32.71 | 32.75 | 66,602 | -0.16(-0.49%) |
Aug 30, 2021 | 32.77 | 33.02 | 32.74 | 32.91 | 52,252 | +0.30(+0.92%) |
Aug 27, 2021 | 33.68 | 33.84 | 32.61 | 32.61 | 109,309 | -0.99(-2.95%) |
Aug 26, 2021 | 33.83 | 33.95 | 33.44 | 33.60 | 50,797 | -0.10(-0.30%) |
Aug 25, 2021 | 33.56 | 34.00 | 33.53 | 33.70 | 71,421 | +0.50(+1.50%) |
Aug 24, 2021 | 33.09 | 33.27 | 32.99 | 33.20 | 232,714 | -0.01(-0.03%) |
Aug 23, 2021 | 33.16 | 33.42 | 33.11 | 33.21 | 104,204 | -0.83(-2.45%) |
Aug 20, 2021 | 34.00 | 34.18 | 33.90 | 34.05 | 41,052 | -0.05(-0.15%) |
Aug 19, 2021 | 33.81 | 34.26 | 33.81 | 34.10 | 91,104 | +0.22(+0.65%) |
Aug 18, 2021 | 33.86 | 34.24 | 33.77 | 33.88 | 161,063 | -0.06(-0.17%) |
Aug 17, 2021 | 33.84 | 34.11 | 33.68 | 33.94 | 47,806 | +0.06(+0.17%) |
Aug 16, 2021 | 34.10 | 34.10 | 33.80 | 33.88 | 39,425 | -0.34(-0.99%) |
Aug 13, 2021 | 34.79 | 34.85 | 34.19 | 34.22 | 61,025 | -1.00(-2.85%) |
Aug 12, 2021 | 35.42 | 35.69 | 35.21 | 35.22 | 32,891 | -0.04(-0.13%) |
Aug 11, 2021 | 35.62 | 35.83 | 35.17 | 35.27 | 212,504 | -1.00(-2.77%) |
Aug 10, 2021 | 36.35 | 36.72 | 36.13 | 36.27 | 45,507 | +0.01(+0.03%) |
Aug 09, 2021 | 35.73 | 36.47 | 35.65 | 36.26 | 121,147 | +1.20(+3.42%) |
Aug 06, 2021 | 34.58 | 35.06 | 34.56 | 35.06 | 335,783 | +1.70(+5.09%) |
Aug 05, 2021 | 33.22 | 33.60 | 33.22 | 33.36 | 112,313 | +0.28(+0.85%) |
Aug 04, 2021 | 32.36 | 33.25 | 32.32 | 33.08 | 71,722 | -0.03(-0.09%) |
Aug 03, 2021 | 33.13 | 33.18 | 32.96 | 33.11 | 21,566 | +0.12(+0.36%) |