Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.87 | 34.92 | 34.70 | 34.86 | 124,829 | -0.41(-1.17%) |
Oct 28, 2021 | 35.14 | 35.27 | 35.07 | 35.27 | 105,982 | -0.02(-0.05%) |
Oct 27, 2021 | 35.34 | 35.49 | 35.27 | 35.29 | 77,400 | -0.26(-0.74%) |
Oct 26, 2021 | 35.80 | 35.56 | 101,184 | -0.17(-0.47%) | ||
Oct 25, 2021 | 35.61 | 35.76 | 35.60 | 35.72 | 56,711 | +0.24(+0.69%) |
Oct 22, 2021 | 35.62 | 35.72 | 35.41 | 35.48 | 59,278 | -0.07(-0.21%) |
Oct 21, 2021 | 35.58 | 35.60 | 35.46 | 35.56 | 74,858 | -0.25(-0.71%) |
Oct 20, 2021 | 35.90 | 35.90 | 35.76 | 35.81 | 57,223 | -0.05(-0.13%) |
Oct 19, 2021 | 35.66 | 35.90 | 35.66 | 35.86 | 123,366 | +0.42(+1.19%) |
Oct 18, 2021 | 35.32 | 35.50 | 35.32 | 35.43 | 385,299 | -0.16(-0.45%) |
Oct 15, 2021 | 35.36 | 35.67 | 35.36 | 35.59 | 111,357 | +0.30(+0.85%) |
Oct 14, 2021 | 35.17 | 35.33 | 35.13 | 35.29 | 112,090 | +0.09(+0.27%) |
Oct 13, 2021 | 34.99 | 35.20 | 34.95 | 35.20 | 74,087 | +0.51(+1.46%) |
Oct 12, 2021 | 34.87 | 34.89 | 34.66 | 34.69 | 71,546 | -0.19(-0.55%) |
Oct 11, 2021 | 35.05 | 35.18 | 34.87 | 34.88 | 69,186 | -0.14(-0.39%) |
Oct 08, 2021 | 35.02 | 35.06 | 34.92 | 35.02 | 259,242 | +0.07(+0.19%) |
Oct 07, 2021 | 34.79 | 35.08 | 34.76 | 34.96 | 143,510 | +0.61(+1.77%) |
Oct 06, 2021 | 34.05 | 34.37 | 33.97 | 34.35 | 100,295 | -0.12(-0.35%) |
Oct 05, 2021 | 34.35 | 34.61 | 34.34 | 34.47 | 85,399 | +0.20(+0.57%) |
Oct 04, 2021 | 34.46 | 34.46 | 34.10 | 34.27 | 199,710 | -0.52(-1.48%) |
Oct 01, 2021 | 34.78 | 34.80 | 34.49 | 34.79 | 96,762 | +0.00(+0.00%) |
Sep 30, 2021 | 34.87 | 34.99 | 34.71 | 34.79 | 109,854 | +0.25(+0.73%) |
Sep 29, 2021 | 34.68 | 34.79 | 34.48 | 34.53 | 87,774 | -0.27(-0.78%) |
Sep 28, 2021 | 35.04 | 35.07 | 34.70 | 34.81 | 77,525 | -0.52(-1.46%) |
Sep 27, 2021 | 35.10 | 35.36 | 35.08 | 35.32 | 154,271 | +0.19(+0.53%) |
Sep 24, 2021 | 35.21 | 35.25 | 35.13 | 35.13 | 91,730 | -0.40(-1.13%) |
Sep 23, 2021 | 35.38 | 35.57 | 35.31 | 35.54 | 83,143 | +0.23(+0.65%) |
Sep 22, 2021 | 35.20 | 35.53 | 35.20 | 35.31 | 66,070 | +0.46(+1.32%) |
Sep 21, 2021 | 34.83 | 34.89 | 34.67 | 34.85 | 97,266 | +0.25(+0.72%) |
Sep 20, 2021 | 34.75 | 34.81 | 34.28 | 34.60 | 189,518 | -0.90(-2.54%) |
Sep 17, 2021 | 35.69 | 35.69 | 35.44 | 35.50 | 102,261 | -0.19(-0.54%) |
Sep 16, 2021 | 35.58 | 35.69 | 35.48 | 35.69 | 128,437 | -0.41(-1.12%) |
Sep 15, 2021 | 36.00 | 36.10 | 35.87 | 36.10 | 79,728 | +0.01(+0.03%) |
Sep 14, 2021 | 36.26 | 36.30 | 36.03 | 36.09 | 109,644 | -0.29(-0.78%) |
Sep 13, 2021 | 36.30 | 36.47 | 36.22 | 36.37 | 65,155 | +0.10(+0.28%) |
Sep 10, 2021 | 36.50 | 36.55 | 36.24 | 36.27 | 66,847 | +0.09(+0.25%) |
Sep 09, 2021 | 36.17 | 36.27 | 36.12 | 36.18 | 84,114 | -0.03(-0.08%) |
Sep 08, 2021 | 36.49 | 36.49 | 36.18 | 36.21 | 70,438 | -0.56(-1.53%) |
Sep 07, 2021 | 36.61 | 36.80 | 36.61 | 36.77 | 230,779 | +0.24(+0.66%) |
Sep 03, 2021 | 36.37 | 36.56 | 36.37 | 36.53 | 80,719 | +0.25(+0.68%) |
Sep 02, 2021 | 36.48 | 36.51 | 36.26 | 36.28 | 99,574 | -0.20(-0.56%) |
Sep 01, 2021 | 36.27 | 36.60 | 36.27 | 36.49 | 82,403 | +0.43(+1.20%) |
Aug 31, 2021 | 36.08 | 36.12 | 36.00 | 36.05 | 153,673 | +0.41(+1.16%) |
Aug 30, 2021 | 35.56 | 35.69 | 35.51 | 35.64 | 41,111 | +0.06(+0.16%) |
Aug 27, 2021 | 35.36 | 35.58 | 35.29 | 35.58 | 196,063 | +0.42(+1.20%) |
Aug 26, 2021 | 35.24 | 35.29 | 35.13 | 35.16 | 122,474 | -0.30(-0.86%) |
Aug 25, 2021 | 35.33 | 35.48 | 35.33 | 35.46 | 89,827 | +0.05(+0.13%) |
Aug 24, 2021 | 35.14 | 35.43 | 35.14 | 35.42 | 82,125 | +0.68(+1.96%) |
Aug 23, 2021 | 34.53 | 34.76 | 34.51 | 34.74 | 130,284 | +0.48(+1.40%) |
Aug 20, 2021 | 34.00 | 34.26 | 34.00 | 34.26 | 73,236 | -0.05(-0.13%) |
Aug 19, 2021 | 34.17 | 34.38 | 34.14 | 34.30 | 100,052 | -0.48(-1.38%) |
Aug 18, 2021 | 35.04 | 35.09 | 34.78 | 34.78 | 66,843 | +0.08(+0.24%) |
Aug 17, 2021 | 34.75 | 34.91 | 34.60 | 34.70 | 110,968 | -0.64(-1.80%) |
Aug 16, 2021 | 35.33 | 35.39 | 35.22 | 35.33 | 703,442 | -0.21(-0.60%) |
Aug 13, 2021 | 35.48 | 35.55 | 35.35 | 35.55 | 95,513 | -0.08(-0.23%) |
Aug 12, 2021 | 35.64 | 35.64 | 35.52 | 35.63 | 36,345 | -0.29(-0.79%) |
Aug 11, 2021 | 36.10 | 36.10 | 35.79 | 35.91 | 509,339 | +0.01(+0.03%) |
Aug 10, 2021 | 36.02 | 36.02 | 35.85 | 35.91 | 106,801 | -0.03(-0.08%) |
Aug 09, 2021 | 35.90 | 36.01 | 35.89 | 35.93 | 95,571 | +0.15(+0.41%) |
Aug 06, 2021 | 35.93 | 35.93 | 35.71 | 35.79 | 52,526 | -0.32(-0.89%) |
Aug 05, 2021 | 36.08 | 36.19 | 36.06 | 36.11 | 124,309 | -0.04(-0.10%) |
Aug 04, 2021 | 36.16 | 36.29 | 36.03 | 36.14 | 67,157 | +0.17(+0.49%) |
Aug 03, 2021 | 35.79 | 35.99 | 35.67 | 35.97 | 67,971 | +0.23(+0.64%) |