Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.43 | 33.59 | 32.97 | 33.22 | 451,346 | -0.25(-0.76%) |
Oct 28, 2021 | 33.37 | 33.64 | 33.24 | 33.47 | 373,151 | -0.20(-0.58%) |
Oct 27, 2021 | 33.96 | 34.06 | 33.48 | 33.67 | 801,433 | -0.25(-0.75%) |
Oct 26, 2021 | 34.29 | 33.93 | 33.93 | 569,102 | -0.21(-0.60%) | |
Oct 25, 2021 | 34.46 | 34.58 | 34.10 | 34.13 | 322,370 | -0.11(-0.34%) |
Oct 22, 2021 | 34.17 | 34.57 | 33.96 | 34.25 | 644,410 | +0.13(+0.38%) |
Oct 21, 2021 | 34.47 | 34.60 | 33.81 | 34.11 | 456,951 | -0.34(-1.00%) |
Oct 20, 2021 | 34.54 | 34.68 | 34.36 | 34.46 | 321,873 | -0.06(-0.17%) |
Oct 19, 2021 | 34.46 | 34.84 | 34.34 | 34.52 | 435,433 | +0.19(+0.55%) |
Oct 18, 2021 | 34.48 | 34.61 | 34.05 | 34.33 | 523,904 | +0.20(+0.58%) |
Oct 15, 2021 | 34.46 | 34.93 | 34.10 | 34.13 | 524,452 | -0.21(-0.62%) |
Oct 14, 2021 | 33.09 | 34.58 | 33.07 | 34.34 | 892,042 | +1.42(+4.31%) |
Oct 13, 2021 | 32.41 | 32.97 | 32.02 | 32.92 | 459,084 | +0.37(+1.13%) |
Oct 12, 2021 | 32.35 | 32.82 | 32.08 | 32.56 | 401,446 | +0.15(+0.46%) |
Oct 11, 2021 | 31.92 | 32.69 | 31.87 | 32.41 | 737,877 | +0.66(+2.07%) |
Oct 08, 2021 | 31.28 | 31.98 | 31.17 | 31.75 | 510,855 | +0.50(+1.60%) |
Oct 07, 2021 | 31.41 | 31.59 | 31.18 | 31.25 | 282,482 | +0.07(+0.21%) |
Oct 06, 2021 | 31.14 | 31.32 | 30.68 | 31.19 | 355,811 | +0.00(+0.00%) |
Oct 05, 2021 | 31.30 | 31.79 | 31.01 | 31.19 | 593,315 | +0.01(+0.03%) |
Oct 04, 2021 | 30.91 | 31.45 | 30.85 | 31.18 | 506,413 | +0.54(+1.77%) |
Oct 01, 2021 | 30.72 | 30.96 | 30.58 | 30.64 | 452,371 | +0.02(+0.05%) |
Sep 30, 2021 | 30.65 | 30.89 | 30.51 | 30.62 | 492,464 | +0.05(+0.16%) |
Sep 29, 2021 | 30.66 | 30.81 | 30.52 | 30.57 | 315,976 | +0.00(+0.00%) |
Sep 28, 2021 | 30.87 | 31.05 | 30.56 | 30.57 | 295,808 | -0.24(-0.77%) |
Sep 27, 2021 | 30.85 | 31.08 | 30.58 | 30.81 | 289,069 | +0.25(+0.81%) |
Sep 24, 2021 | 30.61 | 31.06 | 30.53 | 30.56 | 506,323 | -0.13(-0.43%) |
Sep 23, 2021 | 30.77 | 30.95 | 30.64 | 30.69 | 369,991 | +0.09(+0.29%) |
Sep 22, 2021 | 30.57 | 31.00 | 30.51 | 30.60 | 323,049 | +0.24(+0.78%) |
Sep 21, 2021 | 30.28 | 30.60 | 30.20 | 30.36 | 281,433 | +0.09(+0.30%) |
Sep 20, 2021 | 29.99 | 30.37 | 29.77 | 30.27 | 387,758 | -0.09(-0.30%) |
Sep 17, 2021 | 30.45 | 30.56 | 30.11 | 30.36 | 492,419 | -0.24(-0.78%) |
Sep 16, 2021 | 30.41 | 30.74 | 30.27 | 30.60 | 226,721 | +0.09(+0.30%) |
Sep 15, 2021 | 30.53 | 30.75 | 30.24 | 30.51 | 309,699 | +0.21(+0.70%) |
Sep 14, 2021 | 30.57 | 30.62 | 30.23 | 30.30 | 230,367 | -0.14(-0.46%) |
Sep 13, 2021 | 30.54 | 30.64 | 30.36 | 30.44 | 283,903 | +0.13(+0.43%) |
Sep 10, 2021 | 30.70 | 30.70 | 30.27 | 30.31 | 152,632 | -0.13(-0.43%) |
Sep 09, 2021 | 30.17 | 30.59 | 30.00 | 30.44 | 278,792 | +0.43(+1.42%) |
Sep 08, 2021 | 30.36 | 30.71 | 29.95 | 30.01 | 432,882 | -0.44(-1.45%) |
Sep 07, 2021 | 30.71 | 30.77 | 30.42 | 30.45 | 343,717 | -0.39(-1.25%) |
Sep 03, 2021 | 30.68 | 30.85 | 30.40 | 30.84 | 187,015 | +0.27(+0.89%) |
Sep 02, 2021 | 30.43 | 30.63 | 30.37 | 30.57 | 158,484 | +0.29(+0.95%) |
Sep 01, 2021 | 30.35 | 30.48 | 30.15 | 30.28 | 201,309 | +0.09(+0.30%) |
Aug 31, 2021 | 30.60 | 30.68 | 30.18 | 30.19 | 346,779 | -0.39(-1.26%) |
Aug 30, 2021 | 30.68 | 30.74 | 30.48 | 30.58 | 154,391 | +0.03(+0.11%) |
Aug 27, 2021 | 30.62 | 30.74 | 30.51 | 30.55 | 153,355 | +0.11(+0.35%) |
Aug 26, 2021 | 30.77 | 30.77 | 30.38 | 30.44 | 160,761 | -0.08(-0.27%) |
Aug 25, 2021 | 30.20 | 30.73 | 30.20 | 30.52 | 169,634 | +0.34(+1.11%) |
Aug 24, 2021 | 30.69 | 30.69 | 30.16 | 30.18 | 236,254 | -0.35(-1.16%) |
Aug 23, 2021 | 30.03 | 30.79 | 30.03 | 30.54 | 390,728 | +0.63(+2.11%) |
Aug 20, 2021 | 29.69 | 30.03 | 29.54 | 29.91 | 268,837 | +0.24(+0.80%) |
Aug 19, 2021 | 29.72 | 30.10 | 29.39 | 29.67 | 513,901 | -0.21(-0.71%) |
Aug 18, 2021 | 30.12 | 30.32 | 29.66 | 29.88 | 274,187 | -0.14(-0.46%) |
Aug 17, 2021 | 30.04 | 30.14 | 29.82 | 30.02 | 286,424 | +0.02(+0.05%) |
Aug 16, 2021 | 30.09 | 30.32 | 29.83 | 30.00 | 636,262 | -0.28(-0.92%) |
Aug 13, 2021 | 30.38 | 30.49 | 30.07 | 30.28 | 186,598 | -0.10(-0.32%) |
Aug 12, 2021 | 30.38 | 30.60 | 30.23 | 30.38 | 226,727 | -0.01(-0.03%) |
Aug 11, 2021 | 30.05 | 30.71 | 29.94 | 30.39 | 279,151 | +0.44(+1.48%) |
Aug 10, 2021 | 29.77 | 30.23 | 29.77 | 29.95 | 277,101 | +0.32(+1.08%) |
Aug 09, 2021 | 29.80 | 30.13 | 29.57 | 29.63 | 427,550 | -0.75(-2.46%) |
Aug 06, 2021 | 30.81 | 30.89 | 30.37 | 30.37 | 281,262 | -0.36(-1.17%) |
Aug 05, 2021 | 31.24 | 31.52 | 30.55 | 30.73 | 709,118 | -0.32(-1.02%) |
Aug 04, 2021 | 31.15 | 31.31 | 30.76 | 31.05 | 631,697 | -0.10(-0.34%) |
Aug 03, 2021 | 30.77 | 31.15 | 30.59 | 31.15 | 572,799 | +0.59(+1.92%) |