Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.74 | 34.40 | 32.01 | 34.11 | 169,336 | -0.74(-2.13%) |
Oct 28, 2021 | 34.17 | 35.03 | 34.04 | 34.85 | 109,117 | +0.49(+1.44%) |
Oct 27, 2021 | 35.52 | 35.56 | 34.14 | 34.36 | 82,544 | -1.35(-3.79%) |
Oct 26, 2021 | 36.30 | 35.62 | 35.71 | 86,848 | -0.49(-1.37%) | |
Oct 25, 2021 | 35.53 | 36.27 | 35.53 | 36.20 | 101,767 | +0.48(+1.34%) |
Oct 22, 2021 | 35.40 | 36.17 | 35.40 | 35.73 | 71,692 | +0.24(+0.67%) |
Oct 21, 2021 | 35.36 | 35.67 | 34.99 | 35.49 | 105,056 | -0.08(-0.22%) |
Oct 20, 2021 | 34.77 | 35.65 | 34.64 | 35.57 | 57,733 | +0.79(+2.26%) |
Oct 19, 2021 | 35.18 | 35.35 | 34.60 | 34.78 | 76,419 | -0.38(-1.08%) |
Oct 18, 2021 | 35.27 | 35.51 | 34.97 | 35.16 | 68,155 | -0.32(-0.90%) |
Oct 15, 2021 | 36.49 | 36.49 | 35.48 | 35.48 | 121,738 | -0.50(-1.40%) |
Oct 14, 2021 | 36.16 | 36.50 | 35.75 | 35.98 | 72,444 | +0.16(+0.44%) |
Oct 13, 2021 | 36.01 | 36.02 | 35.17 | 35.82 | 60,744 | -0.20(-0.56%) |
Oct 12, 2021 | 35.89 | 36.26 | 35.70 | 36.03 | 59,607 | -0.10(-0.27%) |
Oct 11, 2021 | 36.37 | 36.71 | 36.11 | 36.12 | 40,986 | -0.28(-0.78%) |
Oct 08, 2021 | 36.66 | 36.96 | 36.20 | 36.41 | 56,155 | -0.26(-0.70%) |
Oct 07, 2021 | 36.20 | 36.82 | 36.20 | 36.66 | 75,521 | +0.57(+1.59%) |
Oct 06, 2021 | 35.20 | 36.11 | 34.98 | 36.09 | 101,945 | +0.73(+2.07%) |
Oct 05, 2021 | 35.20 | 35.62 | 34.92 | 35.35 | 138,383 | +0.34(+0.98%) |
Oct 04, 2021 | 35.16 | 35.55 | 34.85 | 35.01 | 92,000 | -0.30(-0.85%) |
Oct 01, 2021 | 34.92 | 35.78 | 34.78 | 35.31 | 115,955 | +0.42(+1.19%) |
Sep 30, 2021 | 35.75 | 35.77 | 34.89 | 34.89 | 110,713 | -0.57(-1.62%) |
Sep 29, 2021 | 35.09 | 35.75 | 34.74 | 35.47 | 89,822 | +0.44(+1.26%) |
Sep 28, 2021 | 35.50 | 35.58 | 34.52 | 35.03 | 114,850 | -0.36(-1.02%) |
Sep 27, 2021 | 35.08 | 35.91 | 35.08 | 35.39 | 89,779 | +0.53(+1.52%) |
Sep 24, 2021 | 34.56 | 35.05 | 34.56 | 34.86 | 65,820 | +0.35(+1.02%) |
Sep 23, 2021 | 34.66 | 35.23 | 34.43 | 34.51 | 72,390 | +0.09(+0.26%) |
Sep 22, 2021 | 34.22 | 34.68 | 34.04 | 34.42 | 93,151 | +0.51(+1.51%) |
Sep 21, 2021 | 34.02 | 34.21 | 33.91 | 33.91 | 126,034 | +0.10(+0.29%) |
Sep 20, 2021 | 34.39 | 34.39 | 33.45 | 33.81 | 158,741 | -1.03(-2.97%) |
Sep 17, 2021 | 34.02 | 34.88 | 33.75 | 34.84 | 478,186 | +0.91(+2.68%) |
Sep 16, 2021 | 33.95 | 34.20 | 33.56 | 33.93 | 143,316 | -0.03(-0.08%) |
Sep 15, 2021 | 34.74 | 34.96 | 33.91 | 33.96 | 128,464 | -0.90(-2.59%) |
Sep 14, 2021 | 35.80 | 35.80 | 34.75 | 34.86 | 124,657 | -0.98(-2.74%) |
Sep 13, 2021 | 35.70 | 36.07 | 35.35 | 35.84 | 101,349 | +0.42(+1.20%) |
Sep 10, 2021 | 36.00 | 36.00 | 35.29 | 35.42 | 83,491 | -0.29(-0.82%) |
Sep 09, 2021 | 35.50 | 35.98 | 35.26 | 35.71 | 94,401 | +0.03(+0.07%) |
Sep 08, 2021 | 35.29 | 35.78 | 35.29 | 35.68 | 83,186 | +0.32(+0.90%) |
Sep 07, 2021 | 36.15 | 36.19 | 35.35 | 35.36 | 98,969 | -0.94(-2.58%) |
Sep 03, 2021 | 36.20 | 36.32 | 35.73 | 36.30 | 95,349 | -0.04(-0.10%) |
Sep 02, 2021 | 36.57 | 36.75 | 36.25 | 36.34 | 95,758 | -0.05(-0.15%) |
Sep 01, 2021 | 36.31 | 36.70 | 35.87 | 36.39 | 75,249 | +0.01(+0.02%) |
Aug 31, 2021 | 36.42 | 36.76 | 36.34 | 36.38 | 99,602 | -0.09(-0.24%) |
Aug 30, 2021 | 36.95 | 36.95 | 36.45 | 36.47 | 83,497 | -0.39(-1.05%) |
Aug 27, 2021 | 35.77 | 36.96 | 35.77 | 36.86 | 107,429 | +1.07(+2.99%) |
Aug 26, 2021 | 36.11 | 36.27 | 35.77 | 35.79 | 63,207 | -0.33(-0.91%) |
Aug 25, 2021 | 36.19 | 36.58 | 36.11 | 36.11 | 87,324 | -0.07(-0.20%) |
Aug 24, 2021 | 36.45 | 36.48 | 35.95 | 36.18 | 52,639 | -0.18(-0.49%) |
Aug 23, 2021 | 36.41 | 36.66 | 36.26 | 36.36 | 78,659 | +0.11(+0.32%) |
Aug 20, 2021 | 35.79 | 36.56 | 35.79 | 36.25 | 109,939 | +0.34(+0.94%) |
Aug 19, 2021 | 35.78 | 36.29 | 35.57 | 35.91 | 123,248 | -0.30(-0.83%) |
Aug 18, 2021 | 36.67 | 36.80 | 36.08 | 36.21 | 59,390 | -0.45(-1.23%) |
Aug 17, 2021 | 36.27 | 36.71 | 35.96 | 36.66 | 82,345 | +0.11(+0.31%) |
Aug 16, 2021 | 36.21 | 36.66 | 35.99 | 36.55 | 68,746 | +0.12(+0.34%) |
Aug 13, 2021 | 36.65 | 36.65 | 36.21 | 36.42 | 55,905 | -0.27(-0.75%) |
Aug 12, 2021 | 37.00 | 37.10 | 36.60 | 36.70 | 63,381 | -0.27(-0.74%) |
Aug 11, 2021 | 36.87 | 37.34 | 36.74 | 36.97 | 101,338 | +0.05(+0.14%) |
Aug 10, 2021 | 36.58 | 36.96 | 36.05 | 36.92 | 96,720 | +0.37(+1.02%) |
Aug 09, 2021 | 36.63 | 36.91 | 36.09 | 36.55 | 66,336 | -0.21(-0.58%) |
Aug 06, 2021 | 36.65 | 36.89 | 36.52 | 36.76 | 73,521 | +0.50(+1.39%) |
Aug 05, 2021 | 36.14 | 36.30 | 35.89 | 36.26 | 98,831 | +0.33(+0.91%) |
Aug 04, 2021 | 36.18 | 36.42 | 35.88 | 35.93 | 102,625 | -0.71(-1.93%) |
Aug 03, 2021 | 36.67 | 36.93 | 36.39 | 36.64 | 123,640 | -0.01(-0.02%) |