Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.99 | 32.08 | 31.75 | 32.00 | 123,433 | -0.67(-2.05%) |
Oct 28, 2021 | 32.30 | 32.73 | 32.17 | 32.67 | 128,896 | +0.95(+2.99%) |
Oct 27, 2021 | 31.77 | 31.99 | 31.72 | 31.72 | 104,778 | +0.01(+0.03%) |
Oct 26, 2021 | 31.73 | 31.71 | 218,581 | +0.45(+1.44%) | ||
Oct 25, 2021 | 31.24 | 31.38 | 31.10 | 31.26 | 252,619 | -0.78(-2.43%) |
Oct 22, 2021 | 32.19 | 32.38 | 31.87 | 32.04 | 154,632 | -0.42(-1.29%) |
Oct 21, 2021 | 32.39 | 32.53 | 32.35 | 32.46 | 93,749 | -0.09(-0.27%) |
Oct 20, 2021 | 32.36 | 32.67 | 32.30 | 32.55 | 91,685 | +0.02(+0.06%) |
Oct 19, 2021 | 32.68 | 32.79 | 32.50 | 32.53 | 118,321 | -0.31(-0.95%) |
Oct 18, 2021 | 32.77 | 32.88 | 32.69 | 32.84 | 105,208 | -0.51(-1.52%) |
Oct 15, 2021 | 33.20 | 33.40 | 33.19 | 33.35 | 126,593 | +0.60(+1.83%) |
Oct 14, 2021 | 32.93 | 32.93 | 32.64 | 32.75 | 125,253 | +0.05(+0.15%) |
Oct 13, 2021 | 32.35 | 32.75 | 32.13 | 32.70 | 229,220 | +0.13(+0.40%) |
Oct 12, 2021 | 32.38 | 32.76 | 32.33 | 32.57 | 88,475 | -0.10(-0.31%) |
Oct 11, 2021 | 32.72 | 32.89 | 32.61 | 32.67 | 119,894 | -0.08(-0.24%) |
Oct 08, 2021 | 32.74 | 32.80 | 32.62 | 32.75 | 653,218 | -0.07(-0.21%) |
Oct 07, 2021 | 32.88 | 33.06 | 32.81 | 32.82 | 580,024 | -0.18(-0.55%) |
Oct 06, 2021 | 32.24 | 33.04 | 32.22 | 33.00 | 202,270 | -0.30(-0.90%) |
Oct 05, 2021 | 32.96 | 33.33 | 32.89 | 33.30 | 170,320 | +0.22(+0.67%) |
Oct 04, 2021 | 33.78 | 33.92 | 32.80 | 33.08 | 123,418 | -0.91(-2.68%) |
Oct 01, 2021 | 33.49 | 34.04 | 33.38 | 33.99 | 160,008 | +0.60(+1.80%) |
Sep 30, 2021 | 33.45 | 33.55 | 33.22 | 33.39 | 136,888 | -0.41(-1.21%) |
Sep 29, 2021 | 33.87 | 34.00 | 33.59 | 33.80 | 241,682 | +0.57(+1.72%) |
Sep 28, 2021 | 33.59 | 33.63 | 32.98 | 33.23 | 405,471 | -1.05(-3.06%) |
Sep 27, 2021 | 34.39 | 34.50 | 34.15 | 34.28 | 415,999 | +0.58(+1.72%) |
Sep 24, 2021 | 33.90 | 34.00 | 33.57 | 33.70 | 150,904 | -0.43(-1.26%) |
Sep 23, 2021 | 34.07 | 34.28 | 34.04 | 34.13 | 180,829 | +0.38(+1.13%) |
Sep 22, 2021 | 33.67 | 34.06 | 33.62 | 33.75 | 190,965 | +0.57(+1.72%) |
Sep 21, 2021 | 33.07 | 33.31 | 32.86 | 33.18 | 219,278 | +0.44(+1.34%) |
Sep 20, 2021 | 33.05 | 33.07 | 32.36 | 32.74 | 162,824 | -0.34(-1.03%) |
Sep 17, 2021 | 33.61 | 33.68 | 32.76 | 33.08 | 166,008 | -0.73(-2.16%) |
Sep 16, 2021 | 33.80 | 33.92 | 33.58 | 33.81 | 490,151 | +0.41(+1.23%) |
Sep 15, 2021 | 33.18 | 33.40 | 33.11 | 33.40 | 118,758 | +0.26(+0.78%) |
Sep 14, 2021 | 33.80 | 33.80 | 33.07 | 33.14 | 110,802 | -0.78(-2.30%) |
Sep 13, 2021 | 33.61 | 34.07 | 33.52 | 33.92 | 378,979 | +0.28(+0.83%) |
Sep 10, 2021 | 34.01 | 34.04 | 33.64 | 33.64 | 359,986 | -0.14(-0.41%) |
Sep 09, 2021 | 33.77 | 34.15 | 33.77 | 33.78 | 87,895 | +0.20(+0.58%) |
Sep 08, 2021 | 33.88 | 33.91 | 33.47 | 33.59 | 261,917 | -0.19(-0.55%) |
Sep 07, 2021 | 33.89 | 34.03 | 33.60 | 33.77 | 149,029 | -0.21(-0.63%) |
Sep 03, 2021 | 34.08 | 34.21 | 33.92 | 33.98 | 121,466 | -0.48(-1.41%) |
Sep 02, 2021 | 34.55 | 34.65 | 34.44 | 34.47 | 303,518 | -0.29(-0.83%) |
Sep 01, 2021 | 34.66 | 34.95 | 34.54 | 34.76 | 240,524 | +0.64(+1.88%) |
Aug 31, 2021 | 33.89 | 34.19 | 33.89 | 34.12 | 523,129 | +0.29(+0.86%) |
Aug 30, 2021 | 33.95 | 33.98 | 33.71 | 33.83 | 102,185 | +0.00(+0.00%) |
Aug 27, 2021 | 33.50 | 33.96 | 33.49 | 33.83 | 78,176 | +0.22(+0.65%) |
Aug 26, 2021 | 33.75 | 33.92 | 33.51 | 33.61 | 222,747 | -0.36(-1.06%) |
Aug 25, 2021 | 34.09 | 34.18 | 33.81 | 33.97 | 102,370 | +0.72(+2.17%) |
Aug 24, 2021 | 32.90 | 33.38 | 32.87 | 33.25 | 571,746 | +0.43(+1.31%) |
Aug 23, 2021 | 32.57 | 32.93 | 32.57 | 32.82 | 141,761 | +0.54(+1.67%) |
Aug 20, 2021 | 32.05 | 32.40 | 32.01 | 32.28 | 81,092 | +0.10(+0.31%) |
Aug 19, 2021 | 32.28 | 32.48 | 32.04 | 32.18 | 121,302 | -0.73(-2.22%) |
Aug 18, 2021 | 32.91 | 33.34 | 32.83 | 32.91 | 120,869 | -0.12(-0.36%) |
Aug 17, 2021 | 33.05 | 33.32 | 32.94 | 33.03 | 131,264 | -0.70(-2.08%) |
Aug 16, 2021 | 33.59 | 33.80 | 33.43 | 33.73 | 208,701 | -0.26(-0.76%) |
Aug 13, 2021 | 34.13 | 34.15 | 33.89 | 33.99 | 92,839 | +0.23(+0.68%) |
Aug 12, 2021 | 33.90 | 33.94 | 33.65 | 33.76 | 93,014 | -0.23(-0.68%) |
Aug 11, 2021 | 33.95 | 34.06 | 33.74 | 33.99 | 97,085 | +0.29(+0.86%) |
Aug 10, 2021 | 33.52 | 33.82 | 33.50 | 33.70 | 125,269 | +0.05(+0.15%) |
Aug 09, 2021 | 34.09 | 34.09 | 33.49 | 33.65 | 114,311 | -0.52(-1.52%) |
Aug 06, 2021 | 34.44 | 34.49 | 34.17 | 34.17 | 91,335 | -0.29(-0.84%) |
Aug 05, 2021 | 34.07 | 34.50 | 34.07 | 34.46 | 204,444 | +0.54(+1.59%) |
Aug 04, 2021 | 33.91 | 34.00 | 33.64 | 33.92 | 881,603 | -0.26(-0.76%) |
Aug 03, 2021 | 34.48 | 34.48 | 33.83 | 34.18 | 895,864 | -0.35(-1.01%) |