Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.62 | 33.84 | 33.23 | 33.50 | 142,801 | -0.40(-1.18%) |
Oct 28, 2021 | 33.27 | 33.90 | 33.20 | 33.90 | 164,828 | +0.41(+1.24%) |
Oct 27, 2021 | 33.48 | 33.71 | 33.28 | 33.48 | 85,202 | -0.34(-1.02%) |
Oct 26, 2021 | 33.69 | 33.83 | 131,831 | +0.01(+0.03%) | ||
Oct 25, 2021 | 33.96 | 34.01 | 33.74 | 33.82 | 129,580 | +0.07(+0.21%) |
Oct 22, 2021 | 33.74 | 33.85 | 33.55 | 33.75 | 125,722 | +0.07(+0.21%) |
Oct 21, 2021 | 33.71 | 33.79 | 33.57 | 33.68 | 177,321 | -0.19(-0.56%) |
Oct 20, 2021 | 33.62 | 34.04 | 33.59 | 33.87 | 164,373 | -0.04(-0.12%) |
Oct 19, 2021 | 33.73 | 33.96 | 33.72 | 33.91 | 159,700 | +0.17(+0.50%) |
Oct 18, 2021 | 33.60 | 33.94 | 33.54 | 33.74 | 406,761 | -0.11(-0.32%) |
Oct 15, 2021 | 33.71 | 33.91 | 33.29 | 33.85 | 113,685 | +0.99(+3.01%) |
Oct 14, 2021 | 33.01 | 33.14 | 32.59 | 32.86 | 193,228 | +0.01(+0.03%) |
Oct 13, 2021 | 32.72 | 32.87 | 32.33 | 32.85 | 106,959 | -0.09(-0.27%) |
Oct 12, 2021 | 32.98 | 33.08 | 32.80 | 32.94 | 86,228 | +0.05(+0.15%) |
Oct 11, 2021 | 33.44 | 33.44 | 32.89 | 32.89 | 237,509 | -0.15(-0.45%) |
Oct 08, 2021 | 33.01 | 33.28 | 32.95 | 33.04 | 228,318 | +0.10(+0.30%) |
Oct 07, 2021 | 33.23 | 33.48 | 32.86 | 32.94 | 160,269 | +0.10(+0.30%) |
Oct 06, 2021 | 32.48 | 32.99 | 32.29 | 32.84 | 197,864 | -0.09(-0.29%) |
Oct 05, 2021 | 32.56 | 33.01 | 32.45 | 32.94 | 304,340 | +1.26(+3.96%) |
Oct 04, 2021 | 31.98 | 32.15 | 31.58 | 31.68 | 172,041 | -0.43(-1.34%) |
Oct 01, 2021 | 31.83 | 32.12 | 31.55 | 32.11 | 334,650 | +0.05(+0.16%) |
Sep 30, 2021 | 32.20 | 32.39 | 31.97 | 32.06 | 149,581 | -0.01(-0.03%) |
Sep 29, 2021 | 31.88 | 32.29 | 31.77 | 32.07 | 157,518 | -0.08(-0.25%) |
Sep 28, 2021 | 32.20 | 32.33 | 31.94 | 32.15 | 2,161,230 | -0.24(-0.74%) |
Sep 27, 2021 | 32.28 | 32.42 | 31.99 | 32.39 | 89,250 | +0.83(+2.63%) |
Sep 24, 2021 | 30.99 | 31.61 | 30.99 | 31.56 | 128,235 | -0.65(-2.02%) |
Sep 23, 2021 | 31.57 | 32.37 | 31.50 | 32.21 | 214,273 | +1.12(+3.60%) |
Sep 22, 2021 | 31.12 | 31.52 | 31.06 | 31.09 | 280,806 | +0.80(+2.64%) |
Sep 21, 2021 | 30.37 | 30.52 | 30.01 | 30.29 | 117,321 | +0.21(+0.70%) |
Sep 20, 2021 | 30.16 | 30.16 | 29.70 | 30.08 | 141,412 | -1.52(-4.81%) |
Sep 17, 2021 | 32.09 | 32.11 | 31.41 | 31.60 | 123,508 | -0.60(-1.86%) |
Sep 16, 2021 | 32.23 | 32.23 | 31.79 | 32.20 | 184,622 | +0.17(+0.53%) |
Sep 15, 2021 | 31.78 | 32.03 | 31.64 | 32.03 | 1,450,389 | +0.59(+1.88%) |
Sep 14, 2021 | 31.96 | 32.01 | 31.36 | 31.44 | 89,191 | -0.47(-1.49%) |
Sep 13, 2021 | 31.81 | 32.00 | 31.68 | 31.91 | 115,144 | +0.77(+2.49%) |
Sep 10, 2021 | 31.52 | 31.52 | 31.08 | 31.14 | 282,916 | -0.57(-1.80%) |
Sep 09, 2021 | 31.53 | 31.89 | 31.53 | 31.71 | 162,145 | +0.11(+0.35%) |
Sep 08, 2021 | 31.66 | 31.93 | 31.51 | 31.60 | 142,648 | -0.46(-1.43%) |
Sep 07, 2021 | 32.20 | 32.32 | 32.06 | 32.06 | 80,242 | -0.05(-0.16%) |
Sep 03, 2021 | 32.20 | 32.21 | 31.95 | 32.11 | 90,070 | -0.33(-1.02%) |
Sep 02, 2021 | 32.07 | 32.60 | 32.07 | 32.44 | 134,711 | -0.03(-0.09%) |
Sep 01, 2021 | 32.19 | 32.59 | 32.08 | 32.47 | 218,894 | +0.83(+2.62%) |
Aug 31, 2021 | 31.33 | 31.80 | 31.33 | 31.64 | 316,953 | +0.59(+1.90%) |
Aug 30, 2021 | 31.40 | 31.62 | 30.95 | 31.05 | 392,675 | -0.69(-2.17%) |
Aug 27, 2021 | 31.32 | 31.74 | 31.09 | 31.74 | 82,735 | +0.29(+0.94%) |
Aug 26, 2021 | 31.65 | 31.82 | 31.40 | 31.45 | 224,665 | -0.53(-1.66%) |
Aug 25, 2021 | 31.49 | 32.01 | 31.49 | 31.98 | 152,506 | +0.74(+2.35%) |
Aug 24, 2021 | 31.01 | 31.34 | 31.00 | 31.24 | 88,692 | +0.18(+0.60%) |
Aug 23, 2021 | 31.09 | 31.11 | 30.74 | 31.05 | 112,416 | +0.38(+1.22%) |
Aug 20, 2021 | 30.13 | 30.70 | 30.13 | 30.68 | 224,723 | +0.30(+0.99%) |
Aug 19, 2021 | 30.41 | 30.77 | 30.32 | 30.38 | 176,622 | -0.57(-1.84%) |
Aug 18, 2021 | 30.64 | 31.39 | 30.64 | 30.95 | 150,494 | +0.02(+0.06%) |
Aug 17, 2021 | 31.33 | 31.33 | 30.74 | 30.93 | 168,607 | -0.93(-2.92%) |
Aug 16, 2021 | 31.80 | 31.86 | 31.56 | 31.86 | 213,624 | -0.24(-0.76%) |
Aug 13, 2021 | 32.08 | 32.24 | 31.95 | 32.10 | 248,058 | -0.01(-0.02%) |
Aug 12, 2021 | 32.24 | 32.24 | 31.89 | 32.11 | 273,253 | -0.27(-0.83%) |
Aug 11, 2021 | 32.01 | 32.40 | 32.01 | 32.38 | 212,491 | +0.65(+2.05%) |
Aug 10, 2021 | 31.30 | 31.84 | 31.30 | 31.73 | 155,535 | -0.21(-0.66%) |
Aug 09, 2021 | 31.93 | 32.02 | 31.61 | 31.94 | 203,386 | -0.07(-0.22%) |
Aug 06, 2021 | 31.51 | 32.01 | 31.51 | 32.01 | 121,037 | +1.00(+3.22%) |
Aug 05, 2021 | 30.85 | 31.12 | 30.82 | 31.01 | 168,022 | +0.32(+1.04%) |
Aug 04, 2021 | 30.50 | 30.91 | 30.50 | 30.69 | 146,838 | +0.00(+0.00%) |
Aug 03, 2021 | 30.32 | 30.71 | 30.19 | 30.69 | 624,923 | +0.49(+1.62%) |