Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.70 | 33.33 | 31.70 | 31.71 | 1,703,254 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,386 | +1.79(+5.77%) |
Oct 27, 2021 | 31.87 | 32.02 | 30.94 | 30.96 | 1,226,524 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,629 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,064 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.85 | 32.86 | 447,612 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,977 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.01 | 33.08 | 33.66 | 640,424 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 509,982 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.43 | 32.90 | 33.33 | 637,522 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,043 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.43 | 448,538 | +0.67(+2.03%) |
Oct 13, 2021 | 32.46 | 33.23 | 32.04 | 32.76 | 687,898 | +0.11(+0.35%) |
Oct 12, 2021 | 33.42 | 33.56 | 32.55 | 32.65 | 739,269 | -1.02(-3.02%) |
Oct 11, 2021 | 33.82 | 34.25 | 33.66 | 33.66 | 539,513 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,251 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.84 | 33.23 | 1,827,101 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,024 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,822 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,525 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.57 | 33.22 | 34.10 | 1,168,868 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,634 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.37 | 33.69 | 34.15 | 845,238 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,195 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.61 | 34.35 | 1,211,091 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,521 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.68 | 34.04 | 34.10 | 909,907 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,689 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,874 | -0.03(-0.08%) |
Sep 20, 2021 | 33.24 | 33.56 | 32.70 | 33.54 | 1,238,429 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,743 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,233 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.96 | 34.35 | 34.94 | 1,071,072 | +0.30(+0.88%) |
Sep 14, 2021 | 34.97 | 34.97 | 34.14 | 34.63 | 739,756 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,567 | +0.74(+2.16%) |
Sep 10, 2021 | 34.40 | 34.66 | 33.97 | 34.25 | 1,423,415 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.18 | 34.18 | 663,037 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.77 | 35.40 | 512,604 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,089 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.31 | 480,832 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,629 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,284 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.16 | 793,177 | -0.46(-1.28%) |
Aug 30, 2021 | 35.92 | 35.94 | 35.58 | 35.61 | 4,876,779 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,372 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,158 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.73 | 637,013 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.72 | 35.17 | 35.42 | 597,911 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.97 | 35.20 | 467,220 | -0.10(-0.27%) |
Aug 20, 2021 | 34.95 | 35.47 | 34.88 | 35.30 | 508,446 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.39 | 34.89 | 570,330 | -0.43(-1.21%) |
Aug 18, 2021 | 35.53 | 35.78 | 35.32 | 35.32 | 728,864 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.72 | 672,602 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,614 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,317 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.96 | 37.02 | 37.16 | 471,631 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,636 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.22 | 36.41 | 837,951 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,813,970 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.38 | 713,804 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.92 | 534,841 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,270 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,158 | +0.40(+1.06%) |