Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.35 | 30.50 | 29.23 | 29.42 | 462,241 | -1.08(-3.54%) |
Oct 28, 2021 | 29.39 | 30.50 | 29.09 | 30.50 | 703,737 | +1.49(+5.14%) |
Oct 27, 2021 | 28.80 | 29.81 | 28.64 | 29.01 | 1,078,727 | -0.10(-0.34%) |
Oct 26, 2021 | 29.51 | 28.99 | 29.11 | 1,320,971 | -0.43(-1.46%) | |
Oct 25, 2021 | 30.13 | 30.44 | 29.48 | 29.54 | 902,662 | -0.35(-1.17%) |
Oct 22, 2021 | 30.17 | 30.86 | 29.63 | 29.89 | 464,588 | -0.09(-0.30%) |
Oct 21, 2021 | 29.94 | 30.03 | 29.10 | 29.98 | 618,468 | -0.57(-1.87%) |
Oct 20, 2021 | 29.92 | 31.35 | 29.53 | 30.55 | 645,387 | +0.36(+1.19%) |
Oct 19, 2021 | 31.08 | 31.10 | 29.91 | 30.19 | 564,005 | -1.38(-4.37%) |
Oct 18, 2021 | 31.41 | 31.68 | 30.78 | 31.57 | 628,801 | -0.16(-0.50%) |
Oct 15, 2021 | 32.16 | 32.67 | 31.68 | 31.73 | 640,039 | +0.34(+1.08%) |
Oct 14, 2021 | 31.80 | 32.06 | 31.11 | 31.39 | 498,923 | +0.15(+0.48%) |
Oct 13, 2021 | 30.97 | 31.32 | 30.27 | 31.24 | 450,241 | +0.34(+1.10%) |
Oct 12, 2021 | 31.18 | 31.46 | 30.72 | 30.90 | 860,342 | -0.33(-1.06%) |
Oct 11, 2021 | 31.62 | 32.64 | 31.23 | 31.23 | 389,900 | +0.07(+0.22%) |
Oct 08, 2021 | 31.96 | 31.97 | 31.06 | 31.16 | 268,250 | -0.70(-2.20%) |
Oct 07, 2021 | 31.25 | 32.31 | 31.19 | 31.86 | 386,111 | +1.10(+3.58%) |
Oct 06, 2021 | 31.16 | 31.27 | 30.11 | 30.76 | 417,548 | -1.10(-3.45%) |
Oct 05, 2021 | 31.99 | 32.10 | 30.98 | 31.86 | 753,174 | +0.20(+0.63%) |
Oct 04, 2021 | 32.76 | 33.04 | 31.61 | 31.66 | 415,850 | -0.89(-2.73%) |
Oct 01, 2021 | 31.89 | 32.86 | 31.76 | 32.55 | 712,227 | +1.01(+3.20%) |
Sep 30, 2021 | 32.88 | 33.25 | 31.51 | 31.54 | 512,656 | -1.05(-3.22%) |
Sep 29, 2021 | 32.89 | 32.89 | 31.35 | 32.59 | 591,678 | +0.16(+0.49%) |
Sep 28, 2021 | 32.43 | 32.89 | 31.69 | 32.43 | 412,531 | +0.00(+0.00%) |
Sep 27, 2021 | 31.36 | 32.80 | 31.18 | 32.43 | 453,763 | +1.30(+4.18%) |
Sep 24, 2021 | 31.70 | 32.09 | 31.10 | 31.13 | 485,587 | -0.90(-2.81%) |
Sep 23, 2021 | 31.86 | 32.44 | 31.76 | 32.03 | 419,507 | +0.29(+0.91%) |
Sep 22, 2021 | 31.81 | 32.35 | 31.68 | 31.74 | 496,411 | +0.75(+2.42%) |
Sep 21, 2021 | 32.03 | 32.10 | 30.29 | 30.99 | 734,333 | -0.93(-2.91%) |
Sep 20, 2021 | 30.90 | 32.11 | 30.70 | 31.92 | 865,740 | -0.29(-0.90%) |
Sep 17, 2021 | 32.98 | 33.04 | 32.23 | 32.21 | 3,295,229 | -0.76(-2.31%) |
Sep 16, 2021 | 34.62 | 34.88 | 32.87 | 32.97 | 685,438 | -1.88(-5.39%) |
Sep 15, 2021 | 33.59 | 35.15 | 33.53 | 34.85 | 666,422 | +1.29(+3.84%) |
Sep 14, 2021 | 35.00 | 35.00 | 33.51 | 33.56 | 835,978 | -1.34(-3.84%) |
Sep 13, 2021 | 35.02 | 35.39 | 34.44 | 34.90 | 716,740 | +0.40(+1.16%) |
Sep 10, 2021 | 34.86 | 35.61 | 34.48 | 34.50 | 660,267 | -0.28(-0.81%) |
Sep 09, 2021 | 34.75 | 35.61 | 34.75 | 34.78 | 583,714 | +0.14(+0.40%) |
Sep 08, 2021 | 35.19 | 35.47 | 34.49 | 34.64 | 552,878 | -0.75(-2.12%) |
Sep 07, 2021 | 34.21 | 36.48 | 34.21 | 35.39 | 871,034 | +1.11(+3.24%) |
Sep 03, 2021 | 34.61 | 35.14 | 34.23 | 34.28 | 732,772 | -0.35(-1.01%) |
Sep 02, 2021 | 35.43 | 35.75 | 34.63 | 34.63 | 573,210 | -0.46(-1.31%) |
Sep 01, 2021 | 34.35 | 35.57 | 33.67 | 35.09 | 605,907 | +0.60(+1.74%) |
Aug 31, 2021 | 35.75 | 36.00 | 34.30 | 34.49 | 993,150 | -1.48(-4.11%) |
Aug 30, 2021 | 36.38 | 36.49 | 35.64 | 35.97 | 353,128 | -0.01(-0.03%) |
Aug 27, 2021 | 34.51 | 36.55 | 34.51 | 35.98 | 699,420 | +1.66(+4.84%) |
Aug 26, 2021 | 34.75 | 35.39 | 34.31 | 34.32 | 576,259 | -0.63(-1.80%) |
Aug 25, 2021 | 35.22 | 35.57 | 34.91 | 34.95 | 361,351 | -0.24(-0.68%) |
Aug 24, 2021 | 34.82 | 35.48 | 34.82 | 35.19 | 503,579 | +0.73(+2.12%) |
Aug 23, 2021 | 35.30 | 35.35 | 34.30 | 34.46 | 631,380 | -0.19(-0.55%) |
Aug 20, 2021 | 34.49 | 35.22 | 34.00 | 34.65 | 622,276 | +0.34(+0.99%) |
Aug 19, 2021 | 33.88 | 34.78 | 33.74 | 34.31 | 591,476 | -0.58(-1.66%) |
Aug 18, 2021 | 34.59 | 35.35 | 34.44 | 34.89 | 478,810 | -0.22(-0.63%) |
Aug 17, 2021 | 33.91 | 35.12 | 33.73 | 35.11 | 654,327 | +0.62(+1.80%) |
Aug 16, 2021 | 34.82 | 35.13 | 34.10 | 34.49 | 528,814 | -1.04(-2.93%) |
Aug 13, 2021 | 35.20 | 36.01 | 35.00 | 35.53 | 516,586 | +0.31(+0.88%) |
Aug 12, 2021 | 36.47 | 36.55 | 35.00 | 35.22 | 523,449 | -1.38(-3.77%) |
Aug 11, 2021 | 36.12 | 36.77 | 35.31 | 36.60 | 705,012 | +0.50(+1.39%) |
Aug 10, 2021 | 35.00 | 36.45 | 34.30 | 36.10 | 900,072 | +1.79(+5.22%) |
Aug 09, 2021 | 33.46 | 34.61 | 33.09 | 34.31 | 535,240 | +0.38(+1.12%) |
Aug 06, 2021 | 33.30 | 34.17 | 33.17 | 33.93 | 755,367 | +0.94(+2.85%) |
Aug 05, 2021 | 31.77 | 33.29 | 31.53 | 32.99 | 773,943 | +1.24(+3.91%) |
Aug 04, 2021 | 33.71 | 34.42 | 31.74 | 31.75 | 695,311 | -2.84(-8.21%) |
Aug 03, 2021 | 33.71 | 35.05 | 32.71 | 34.59 | 874,769 | -0.83(-2.34%) |