Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.25 | 34.96 | 34.25 | 34.56 | 110,585 | +0.08(+0.23%) |
Oct 28, 2021 | 33.98 | 34.56 | 33.68 | 34.48 | 81,510 | +0.97(+2.91%) |
Oct 27, 2021 | 34.07 | 34.27 | 33.37 | 33.50 | 87,113 | -0.77(-2.24%) |
Oct 26, 2021 | 34.58 | 34.27 | 74,299 | -0.24(-0.69%) | ||
Oct 25, 2021 | 34.08 | 34.60 | 34.04 | 34.51 | 183,518 | +0.57(+1.68%) |
Oct 22, 2021 | 34.48 | 34.65 | 33.87 | 33.94 | 84,316 | -0.32(-0.95%) |
Oct 21, 2021 | 33.99 | 34.50 | 33.75 | 34.26 | 118,895 | +0.18(+0.52%) |
Oct 20, 2021 | 33.78 | 34.22 | 33.49 | 34.08 | 58,892 | +0.33(+0.96%) |
Oct 19, 2021 | 33.39 | 33.84 | 32.86 | 33.76 | 73,320 | +0.56(+1.69%) |
Oct 18, 2021 | 32.74 | 33.23 | 32.64 | 33.20 | 73,364 | +0.26(+0.78%) |
Oct 15, 2021 | 33.64 | 33.69 | 32.90 | 32.94 | 79,880 | -0.03(-0.09%) |
Oct 14, 2021 | 32.83 | 33.21 | 32.27 | 32.97 | 73,095 | +0.55(+1.70%) |
Oct 13, 2021 | 32.71 | 32.71 | 32.00 | 32.42 | 58,142 | -0.27(-0.81%) |
Oct 12, 2021 | 32.12 | 33.03 | 32.03 | 32.69 | 49,691 | +0.59(+1.84%) |
Oct 11, 2021 | 32.88 | 33.38 | 32.03 | 32.09 | 50,602 | -0.60(-1.84%) |
Oct 08, 2021 | 32.37 | 32.82 | 31.86 | 32.70 | 57,066 | +0.33(+1.00%) |
Oct 07, 2021 | 31.55 | 32.62 | 31.55 | 32.37 | 82,656 | +1.22(+3.92%) |
Oct 06, 2021 | 31.27 | 31.74 | 30.81 | 31.15 | 117,507 | -0.55(-1.74%) |
Oct 05, 2021 | 31.72 | 32.24 | 31.36 | 31.70 | 86,563 | -0.02(-0.06%) |
Oct 04, 2021 | 31.84 | 32.39 | 31.34 | 31.72 | 76,168 | -0.02(-0.06%) |
Oct 01, 2021 | 31.04 | 32.29 | 30.74 | 31.74 | 115,415 | +0.96(+3.10%) |
Sep 30, 2021 | 31.88 | 31.88 | 30.68 | 30.78 | 111,007 | -0.76(-2.40%) |
Sep 29, 2021 | 31.72 | 31.92 | 31.13 | 31.54 | 89,946 | -0.18(-0.56%) |
Sep 28, 2021 | 32.29 | 32.54 | 31.59 | 31.72 | 84,302 | -0.52(-1.62%) |
Sep 27, 2021 | 31.02 | 32.66 | 31.02 | 32.24 | 111,370 | +1.47(+4.77%) |
Sep 24, 2021 | 30.21 | 31.50 | 30.21 | 30.78 | 85,725 | +0.30(+0.97%) |
Sep 23, 2021 | 29.95 | 30.73 | 29.89 | 30.48 | 82,320 | +0.91(+3.06%) |
Sep 22, 2021 | 29.18 | 30.13 | 29.16 | 29.57 | 79,755 | +0.62(+2.14%) |
Sep 21, 2021 | 29.04 | 29.22 | 28.19 | 28.95 | 91,156 | -0.03(-0.10%) |
Sep 20, 2021 | 28.34 | 29.10 | 28.07 | 28.98 | 130,812 | -0.07(-0.24%) |
Sep 17, 2021 | 30.32 | 30.50 | 28.38 | 29.05 | 453,918 | -1.53(-4.99%) |
Sep 16, 2021 | 31.32 | 31.32 | 30.24 | 30.58 | 73,878 | -0.73(-2.33%) |
Sep 15, 2021 | 31.39 | 31.73 | 30.73 | 31.31 | 87,273 | -0.07(-0.22%) |
Sep 14, 2021 | 32.35 | 32.35 | 31.18 | 31.38 | 84,961 | -0.60(-1.88%) |
Sep 13, 2021 | 31.78 | 31.99 | 31.20 | 31.98 | 103,456 | +0.70(+2.24%) |
Sep 10, 2021 | 31.87 | 31.87 | 31.18 | 31.28 | 94,390 | -0.23(-0.72%) |
Sep 09, 2021 | 31.26 | 31.97 | 31.26 | 31.50 | 78,639 | +0.05(+0.16%) |
Sep 08, 2021 | 32.45 | 32.45 | 31.24 | 31.45 | 83,444 | -1.29(-3.94%) |
Sep 07, 2021 | 32.70 | 33.12 | 32.29 | 32.74 | 86,995 | -0.06(-0.18%) |
Sep 03, 2021 | 33.36 | 33.83 | 32.32 | 32.80 | 83,204 | -0.70(-2.09%) |
Sep 02, 2021 | 32.85 | 33.49 | 32.72 | 33.50 | 198,934 | +0.75(+2.29%) |
Sep 01, 2021 | 32.71 | 32.78 | 32.03 | 32.75 | 82,842 | +0.35(+1.09%) |
Aug 31, 2021 | 32.20 | 32.44 | 31.59 | 32.40 | 128,404 | +0.25(+0.77%) |
Aug 30, 2021 | 32.84 | 32.84 | 31.95 | 32.15 | 85,264 | -0.50(-1.54%) |
Aug 27, 2021 | 31.21 | 32.77 | 31.21 | 32.66 | 131,262 | +1.71(+5.54%) |
Aug 26, 2021 | 31.13 | 31.40 | 30.94 | 30.94 | 75,382 | -0.17(-0.54%) |
Aug 25, 2021 | 30.77 | 31.66 | 30.77 | 31.11 | 82,488 | +0.24(+0.77%) |
Aug 24, 2021 | 30.10 | 31.18 | 30.10 | 30.87 | 79,082 | +0.69(+2.28%) |
Aug 23, 2021 | 29.92 | 30.27 | 29.43 | 30.18 | 77,518 | +0.59(+2.00%) |
Aug 20, 2021 | 29.49 | 30.14 | 29.40 | 29.59 | 110,456 | +0.01(+0.03%) |
Aug 19, 2021 | 29.66 | 29.90 | 29.05 | 29.58 | 111,947 | -0.26(-0.86%) |
Aug 18, 2021 | 30.00 | 30.56 | 29.83 | 29.84 | 89,515 | -0.32(-1.04%) |
Aug 17, 2021 | 30.13 | 30.27 | 29.81 | 30.15 | 102,308 | -0.35(-1.16%) |
Aug 16, 2021 | 30.24 | 30.74 | 29.98 | 30.51 | 69,464 | -0.04(-0.13%) |
Aug 13, 2021 | 30.73 | 30.73 | 30.24 | 30.55 | 107,276 | -0.18(-0.58%) |
Aug 12, 2021 | 31.65 | 31.65 | 30.49 | 30.73 | 97,866 | -0.93(-2.92%) |
Aug 11, 2021 | 31.06 | 31.75 | 30.57 | 31.65 | 73,621 | +0.71(+2.29%) |
Aug 10, 2021 | 30.70 | 31.22 | 30.60 | 30.94 | 120,124 | +0.89(+2.95%) |
Aug 09, 2021 | 30.47 | 30.47 | 29.71 | 30.06 | 69,996 | -0.37(-1.23%) |
Aug 06, 2021 | 30.19 | 31.74 | 29.32 | 30.43 | 129,840 | +0.62(+2.08%) |
Aug 05, 2021 | 29.65 | 30.01 | 29.21 | 29.81 | 85,809 | +0.62(+2.13%) |
Aug 04, 2021 | 29.82 | 30.12 | 28.89 | 29.19 | 102,698 | -1.25(-4.11%) |
Aug 03, 2021 | 30.18 | 30.57 | 29.47 | 30.44 | 85,171 | +0.44(+1.48%) |