Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.80 | 33.90 | 31.43 | 33.20 | 7,050 | -0.80(-2.35%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.40 | 34.00 | 10,769 | +0.80(+2.41%) |
Oct 27, 2021 | 33.80 | 33.80 | 33.03 | 33.20 | 6,893 | -0.80(-2.35%) |
Oct 26, 2021 | 34.60 | 34.00 | 2,651 | -0.80(-2.30%) | ||
Oct 25, 2021 | 34.00 | 35.40 | 33.60 | 34.80 | 6,250 | +1.00(+2.96%) |
Oct 22, 2021 | 33.40 | 36.59 | 32.00 | 33.80 | 12,441 | +0.00(+0.00%) |
Oct 21, 2021 | 34.00 | 34.40 | 33.20 | 33.80 | 6,391 | -0.80(-2.31%) |
Oct 20, 2021 | 34.40 | 34.80 | 33.80 | 34.60 | 4,619 | +0.64(+1.87%) |
Oct 19, 2021 | 33.00 | 34.00 | 33.00 | 33.96 | 1,760 | +0.40(+1.18%) |
Oct 18, 2021 | 33.00 | 35.00 | 32.23 | 33.57 | 1,881 | +0.57(+1.72%) |
Oct 15, 2021 | 33.40 | 33.40 | 32.20 | 33.00 | 5,196 | +0.20(+0.61%) |
Oct 14, 2021 | 33.40 | 34.40 | 32.80 | 32.80 | 5,573 | -1.00(-2.96%) |
Oct 13, 2021 | 31.80 | 33.80 | 31.60 | 33.80 | 4,195 | +1.80(+5.62%) |
Oct 12, 2021 | 31.60 | 32.00 | 30.01 | 32.00 | 5,609 | +0.80(+2.56%) |
Oct 11, 2021 | 31.80 | 32.10 | 31.00 | 31.20 | 5,719 | -1.00(-3.11%) |
Oct 08, 2021 | 32.80 | 32.80 | 30.80 | 32.20 | 6,083 | -0.80(-2.41%) |
Oct 07, 2021 | 32.80 | 33.40 | 32.60 | 33.00 | 3,015 | -0.00(-0.01%) |
Oct 06, 2021 | 33.20 | 33.64 | 32.60 | 33.00 | 3,409 | -0.60(-1.79%) |
Oct 05, 2021 | 34.00 | 34.80 | 32.60 | 33.60 | 2,823 | -0.20(-0.59%) |
Oct 04, 2021 | 34.40 | 34.40 | 32.40 | 33.80 | 3,442 | -0.20(-0.59%) |
Oct 01, 2021 | 33.20 | 34.60 | 32.01 | 34.00 | 10,929 | +1.40(+4.29%) |
Sep 30, 2021 | 33.00 | 34.00 | 32.60 | 32.60 | 7,223 | -0.80(-2.40%) |
Sep 29, 2021 | 33.60 | 33.60 | 32.40 | 33.40 | 7,296 | -0.40(-1.18%) |
Sep 28, 2021 | 34.00 | 34.80 | 33.00 | 33.80 | 7,736 | -0.80(-2.31%) |
Sep 27, 2021 | 33.80 | 35.17 | 33.80 | 34.60 | 3,112 | +0.60(+1.76%) |
Sep 24, 2021 | 34.00 | 35.00 | 33.40 | 34.00 | 6,652 | +0.00(+0.00%) |
Sep 23, 2021 | 34.40 | 35.00 | 33.00 | 34.00 | 9,542 | -0.40(-1.16%) |
Sep 22, 2021 | 35.80 | 35.80 | 33.61 | 34.40 | 5,207 | -0.80(-2.27%) |
Sep 21, 2021 | 35.20 | 35.20 | 33.80 | 35.20 | 4,440 | +0.40(+1.16%) |
Sep 20, 2021 | 35.80 | 35.80 | 34.20 | 34.80 | 4,949 | -1.40(-3.87%) |
Sep 17, 2021 | 35.60 | 36.60 | 34.40 | 36.20 | 4,285 | +0.20(+0.56%) |
Sep 16, 2021 | 36.40 | 36.60 | 35.40 | 36.00 | 3,947 | -0.80(-2.17%) |
Sep 15, 2021 | 34.80 | 37.00 | 33.60 | 36.80 | 7,181 | +2.00(+5.75%) |
Sep 14, 2021 | 35.40 | 36.40 | 34.60 | 34.80 | 2,232 | -0.60(-1.69%) |
Sep 13, 2021 | 37.00 | 37.00 | 35.00 | 35.40 | 9,469 | -0.80(-2.21%) |
Sep 10, 2021 | 35.80 | 36.60 | 35.20 | 36.20 | 9,134 | +1.00(+2.84%) |
Sep 09, 2021 | 34.60 | 35.60 | 34.60 | 35.20 | 1,811 | +0.20(+0.57%) |
Sep 08, 2021 | 35.40 | 36.00 | 34.00 | 35.00 | 6,517 | -0.80(-2.23%) |
Sep 07, 2021 | 36.60 | 37.20 | 35.00 | 35.80 | 4,816 | -1.20(-3.24%) |
Sep 03, 2021 | 37.00 | 37.20 | 35.80 | 37.00 | 4,184 | +0.60(+1.65%) |
Sep 02, 2021 | 37.00 | 37.40 | 35.60 | 36.40 | 5,201 | -1.00(-2.67%) |
Sep 01, 2021 | 37.60 | 37.60 | 36.20 | 37.40 | 9,961 | +0.60(+1.63%) |
Aug 31, 2021 | 35.40 | 37.40 | 34.60 | 36.80 | 11,771 | +2.20(+6.36%) |
Aug 30, 2021 | 37.40 | 37.40 | 34.40 | 34.60 | 9,208 | -2.60(-6.99%) |
Aug 27, 2021 | 34.80 | 37.20 | 34.44 | 37.20 | 10,576 | +2.80(+8.14%) |
Aug 26, 2021 | 32.80 | 34.80 | 32.80 | 34.40 | 8,350 | +0.80(+2.38%) |
Aug 25, 2021 | 32.40 | 33.80 | 32.40 | 33.60 | 3,384 | +0.80(+2.44%) |
Aug 24, 2021 | 33.40 | 33.80 | 32.00 | 32.80 | 2,323 | -0.60(-1.80%) |
Aug 23, 2021 | 33.80 | 33.80 | 32.40 | 33.40 | 4,871 | +1.40(+4.37%) |
Aug 20, 2021 | 31.60 | 32.40 | 31.20 | 32.00 | 4,361 | +0.00(+0.00%) |
Aug 19, 2021 | 32.60 | 33.00 | 31.40 | 32.00 | 3,829 | -0.80(-2.44%) |
Aug 18, 2021 | 33.00 | 33.42 | 32.40 | 32.80 | 2,083 | -0.20(-0.61%) |
Aug 17, 2021 | 32.00 | 33.00 | 32.00 | 33.00 | 3,433 | +0.50(+1.54%) |
Aug 16, 2021 | 33.80 | 33.80 | 32.00 | 32.50 | 5,247 | -0.90(-2.69%) |
Aug 13, 2021 | 34.20 | 34.20 | 33.00 | 33.40 | 2,347 | -0.80(-2.34%) |
Aug 12, 2021 | 33.20 | 34.20 | 33.20 | 34.20 | 1,449 | +1.00(+3.01%) |
Aug 11, 2021 | 33.60 | 34.32 | 33.20 | 33.20 | 3,216 | -1.20(-3.49%) |
Aug 10, 2021 | 33.33 | 34.40 | 33.33 | 34.40 | 3,779 | +0.60(+1.78%) |
Aug 09, 2021 | 33.60 | 34.40 | 33.20 | 33.80 | 2,865 | +0.40(+1.20%) |
Aug 06, 2021 | 33.60 | 34.00 | 33.00 | 33.40 | 3,030 | -0.40(-1.18%) |
Aug 05, 2021 | 32.80 | 33.80 | 32.00 | 33.80 | 4,049 | +1.40(+4.32%) |
Aug 04, 2021 | 32.80 | 33.40 | 32.20 | 32.40 | 1,701 | -0.20(-0.61%) |
Aug 03, 2021 | 32.80 | 33.40 | 32.00 | 32.60 | 2,838 | -0.20(-0.61%) |