Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.09 | 37.36 | 36.76 | 37.27 | 316,880 | +0.13(+0.34%) |
Oct 28, 2021 | 35.84 | 37.24 | 35.62 | 37.15 | 312,577 | +1.98(+5.62%) |
Oct 27, 2021 | 36.61 | 37.11 | 35.09 | 35.17 | 349,855 | -1.96(-5.27%) |
Oct 26, 2021 | 37.36 | 37.13 | 215,088 | -0.02(-0.05%) | ||
Oct 25, 2021 | 37.13 | 37.29 | 36.90 | 37.15 | 205,831 | +0.23(+0.62%) |
Oct 22, 2021 | 36.51 | 36.92 | 284,549 | +0.35(+0.95%) | ||
Oct 21, 2021 | 37.03 | 37.26 | 36.31 | 36.57 | 357,025 | -0.36(-0.99%) |
Oct 20, 2021 | 36.40 | 36.98 | 36.40 | 36.94 | 321,281 | +0.52(+1.42%) |
Oct 19, 2021 | 36.47 | 37.29 | 35.87 | 36.42 | 255,899 | +0.06(+0.18%) |
Oct 18, 2021 | 36.54 | 37.26 | 36.34 | 36.35 | 195,263 | -0.18(-0.50%) |
Oct 15, 2021 | 37.45 | 37.52 | 36.47 | 36.54 | 384,887 | -0.13(-0.35%) |
Oct 14, 2021 | 36.93 | 36.94 | 36.41 | 36.66 | 192,917 | +0.28(+0.78%) |
Oct 13, 2021 | 36.30 | 36.64 | 35.80 | 36.38 | 110,745 | +0.02(+0.05%) |
Oct 12, 2021 | 36.03 | 36.54 | 35.76 | 36.36 | 112,021 | +0.26(+0.73%) |
Oct 11, 2021 | 37.02 | 37.18 | 36.03 | 36.10 | 118,339 | -0.77(-2.10%) |
Oct 08, 2021 | 36.77 | 37.16 | 36.67 | 36.87 | 199,444 | +0.02(+0.05%) |
Oct 07, 2021 | 36.88 | 37.25 | 36.60 | 36.85 | 364,639 | +0.34(+0.92%) |
Oct 06, 2021 | 36.25 | 37.31 | 35.57 | 36.52 | 210,328 | -0.05(-0.12%) |
Oct 05, 2021 | 36.67 | 37.11 | 36.26 | 36.56 | 349,029 | +0.04(+0.10%) |
Oct 04, 2021 | 36.36 | 36.87 | 36.02 | 36.53 | 159,214 | +0.16(+0.45%) |
Oct 01, 2021 | 35.82 | 36.76 | 35.71 | 36.36 | 457,567 | +0.53(+1.47%) |
Sep 30, 2021 | 36.82 | 36.94 | 35.50 | 35.83 | 355,141 | -0.80(-2.19%) |
Sep 29, 2021 | 35.47 | 36.79 | 35.17 | 36.64 | 496,683 | +1.29(+3.66%) |
Sep 28, 2021 | 35.85 | 35.86 | 35.08 | 35.34 | 361,731 | -0.25(-0.72%) |
Sep 27, 2021 | 35.48 | 36.35 | 35.45 | 35.60 | 280,675 | +0.44(+1.24%) |
Sep 24, 2021 | 34.39 | 35.30 | 34.39 | 35.16 | 252,340 | +0.75(+2.17%) |
Sep 23, 2021 | 33.58 | 34.68 | 33.58 | 34.41 | 365,542 | +1.27(+3.85%) |
Sep 22, 2021 | 33.11 | 33.47 | 32.86 | 33.14 | 260,501 | +1.47(+4.63%) |
Sep 21, 2021 | 32.20 | 32.20 | 31.55 | 31.67 | 284,695 | -0.18(-0.57%) |
Sep 20, 2021 | 32.01 | 32.90 | 31.03 | 31.86 | 342,343 | -1.12(-3.40%) |
Sep 17, 2021 | 31.93 | 33.05 | 31.82 | 32.98 | 1,231,221 | +0.95(+2.96%) |
Sep 16, 2021 | 32.88 | 32.88 | 31.92 | 32.03 | 342,637 | +0.11(+0.34%) |
Sep 15, 2021 | 31.87 | 32.82 | 31.37 | 31.92 | 291,601 | +0.02(+0.06%) |
Sep 14, 2021 | 32.81 | 32.81 | 31.76 | 31.90 | 356,424 | -0.81(-2.48%) |
Sep 13, 2021 | 32.55 | 32.76 | 32.02 | 32.71 | 236,593 | +0.40(+1.24%) |
Sep 10, 2021 | 32.83 | 33.01 | 32.25 | 32.31 | 234,511 | -0.37(-1.14%) |
Sep 09, 2021 | 33.04 | 33.36 | 32.56 | 32.69 | 313,145 | +0.15(+0.45%) |
Sep 08, 2021 | 32.47 | 32.62 | 32.28 | 32.54 | 200,430 | -0.16(-0.50%) |
Sep 07, 2021 | 32.78 | 33.07 | 32.56 | 32.70 | 250,014 | +0.07(+0.22%) |
Sep 03, 2021 | 32.59 | 32.90 | 32.48 | 32.63 | 188,421 | +0.07(+0.22%) |
Sep 02, 2021 | 32.62 | 32.98 | 32.42 | 32.56 | 307,737 | +0.12(+0.36%) |
Sep 01, 2021 | 32.71 | 32.74 | 32.24 | 32.44 | 206,445 | -0.26(-0.81%) |
Aug 31, 2021 | 32.45 | 32.98 | 32.31 | 32.70 | 221,116 | +0.20(+0.62%) |
Aug 30, 2021 | 33.03 | 33.03 | 32.32 | 32.50 | 252,508 | -0.48(-1.46%) |
Aug 27, 2021 | 31.90 | 33.08 | 31.90 | 32.99 | 303,402 | +1.11(+3.48%) |
Aug 26, 2021 | 32.54 | 32.59 | 31.71 | 31.88 | 213,608 | -0.36(-1.10%) |
Aug 25, 2021 | 32.19 | 32.79 | 32.06 | 32.23 | 203,797 | +0.13(+0.40%) |
Aug 24, 2021 | 31.94 | 32.23 | 31.76 | 32.10 | 108,140 | +0.15(+0.46%) |
Aug 23, 2021 | 31.96 | 32.18 | 31.76 | 31.96 | 149,941 | +0.15(+0.49%) |
Aug 20, 2021 | 30.72 | 31.80 | 30.72 | 31.80 | 155,678 | +0.94(+3.04%) |
Aug 19, 2021 | 32.34 | 32.34 | 30.59 | 30.86 | 211,812 | -0.21(-0.67%) |
Aug 18, 2021 | 31.26 | 31.83 | 30.96 | 31.07 | 173,952 | -0.28(-0.90%) |
Aug 17, 2021 | 31.10 | 31.59 | 31.00 | 31.36 | 134,058 | -0.13(-0.40%) |
Aug 16, 2021 | 31.14 | 31.72 | 30.04 | 31.48 | 156,597 | +0.06(+0.20%) |
Aug 13, 2021 | 31.89 | 32.10 | 31.32 | 31.42 | 113,111 | -0.46(-1.43%) |
Aug 12, 2021 | 32.18 | 32.23 | 31.64 | 31.88 | 159,488 | -0.25(-0.79%) |
Aug 11, 2021 | 31.68 | 32.18 | 31.54 | 32.13 | 142,862 | +0.61(+1.93%) |
Aug 10, 2021 | 31.19 | 31.68 | 30.99 | 31.52 | 125,424 | +0.27(+0.87%) |
Aug 09, 2021 | 31.30 | 31.86 | 30.96 | 31.25 | 165,104 | -0.24(-0.75%) |
Aug 06, 2021 | 31.06 | 31.88 | 31.06 | 31.48 | 136,819 | +1.00(+3.28%) |
Aug 05, 2021 | 29.87 | 30.59 | 29.80 | 30.48 | 168,440 | +0.71(+2.38%) |
Aug 04, 2021 | 29.82 | 30.28 | 29.66 | 29.77 | 140,841 | -0.52(-1.71%) |
Aug 03, 2021 | 30.03 | 30.42 | 29.47 | 30.29 | 245,677 | +0.52(+1.73%) |