Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.99 | 37.26 | 36.66 | 37.17 | 317,783 | +0.13(+0.34%) |
Oct 28, 2021 | 35.74 | 37.13 | 35.52 | 37.04 | 313,467 | +1.97(+5.62%) |
Oct 27, 2021 | 36.50 | 37.00 | 34.99 | 35.07 | 350,852 | -1.95(-5.27%) |
Oct 26, 2021 | 37.26 | 37.02 | 215,701 | -0.02(-0.05%) | ||
Oct 25, 2021 | 37.02 | 37.18 | 36.79 | 37.04 | 206,417 | +0.23(+0.62%) |
Oct 22, 2021 | 36.40 | 36.81 | 285,360 | +0.34(+0.95%) | ||
Oct 21, 2021 | 36.92 | 37.16 | 36.20 | 36.47 | 358,043 | -0.36(-0.99%) |
Oct 20, 2021 | 36.30 | 36.88 | 36.30 | 36.83 | 322,197 | +0.52(+1.42%) |
Oct 19, 2021 | 36.37 | 37.18 | 35.77 | 36.31 | 256,628 | +0.06(+0.18%) |
Oct 18, 2021 | 36.43 | 37.16 | 36.23 | 36.25 | 195,819 | -0.18(-0.50%) |
Oct 15, 2021 | 37.34 | 37.41 | 36.37 | 36.43 | 385,984 | -0.13(-0.35%) |
Oct 14, 2021 | 36.82 | 36.83 | 36.30 | 36.56 | 193,467 | +0.28(+0.78%) |
Oct 13, 2021 | 36.20 | 36.54 | 35.70 | 36.28 | 111,060 | +0.02(+0.05%) |
Oct 12, 2021 | 35.93 | 36.43 | 35.66 | 36.26 | 112,341 | +0.26(+0.73%) |
Oct 11, 2021 | 36.91 | 37.08 | 35.93 | 36.00 | 118,676 | -0.77(-2.10%) |
Oct 08, 2021 | 36.67 | 37.05 | 36.57 | 36.77 | 200,012 | +0.02(+0.05%) |
Oct 07, 2021 | 36.78 | 37.14 | 36.49 | 36.75 | 365,678 | +0.34(+0.92%) |
Oct 06, 2021 | 36.15 | 37.20 | 35.47 | 36.41 | 210,927 | -0.05(-0.12%) |
Oct 05, 2021 | 36.57 | 37.01 | 36.16 | 36.46 | 350,024 | +0.04(+0.10%) |
Oct 04, 2021 | 36.26 | 36.77 | 35.91 | 36.42 | 159,668 | +0.16(+0.45%) |
Oct 01, 2021 | 35.71 | 36.65 | 35.61 | 36.26 | 458,871 | +0.53(+1.47%) |
Sep 30, 2021 | 36.71 | 36.84 | 35.40 | 35.73 | 356,153 | -0.80(-2.19%) |
Sep 29, 2021 | 35.37 | 36.69 | 35.07 | 36.53 | 498,098 | +1.29(+3.66%) |
Sep 28, 2021 | 35.75 | 35.76 | 34.98 | 35.24 | 362,762 | -0.25(-0.72%) |
Sep 27, 2021 | 35.38 | 36.25 | 35.35 | 35.50 | 281,475 | +0.44(+1.24%) |
Sep 24, 2021 | 34.29 | 35.20 | 34.29 | 35.06 | 253,059 | +0.74(+2.17%) |
Sep 23, 2021 | 33.48 | 34.58 | 33.48 | 34.32 | 366,584 | +1.27(+3.85%) |
Sep 22, 2021 | 33.02 | 33.37 | 32.76 | 33.05 | 261,244 | +1.46(+4.63%) |
Sep 21, 2021 | 32.11 | 32.11 | 31.46 | 31.58 | 285,506 | -0.18(-0.57%) |
Sep 20, 2021 | 31.92 | 32.81 | 30.94 | 31.77 | 343,318 | -1.12(-3.40%) |
Sep 17, 2021 | 31.84 | 32.96 | 31.73 | 32.88 | 1,234,730 | +0.94(+2.96%) |
Sep 16, 2021 | 32.78 | 32.78 | 31.83 | 31.94 | 343,614 | +0.11(+0.34%) |
Sep 15, 2021 | 31.78 | 32.73 | 31.29 | 31.83 | 292,432 | +0.02(+0.06%) |
Sep 14, 2021 | 32.72 | 32.72 | 31.67 | 31.81 | 357,440 | -0.81(-2.48%) |
Sep 13, 2021 | 32.46 | 32.66 | 31.93 | 32.62 | 237,267 | +0.40(+1.24%) |
Sep 10, 2021 | 32.74 | 32.92 | 32.16 | 32.22 | 235,179 | -0.37(-1.14%) |
Sep 09, 2021 | 32.95 | 33.26 | 32.47 | 32.59 | 314,037 | +0.15(+0.45%) |
Sep 08, 2021 | 32.37 | 32.53 | 32.19 | 32.45 | 201,001 | -0.16(-0.50%) |
Sep 07, 2021 | 32.68 | 32.97 | 32.47 | 32.61 | 250,727 | +0.07(+0.22%) |
Sep 03, 2021 | 32.50 | 32.81 | 32.39 | 32.54 | 188,958 | +0.07(+0.22%) |
Sep 02, 2021 | 32.53 | 32.88 | 32.33 | 32.47 | 308,614 | +0.12(+0.36%) |
Sep 01, 2021 | 32.62 | 32.64 | 32.15 | 32.35 | 207,033 | -0.26(-0.81%) |
Aug 31, 2021 | 32.36 | 32.88 | 32.22 | 32.61 | 221,746 | +0.20(+0.62%) |
Aug 30, 2021 | 32.94 | 32.94 | 32.23 | 32.41 | 253,228 | -0.48(-1.46%) |
Aug 27, 2021 | 31.81 | 32.98 | 31.81 | 32.89 | 304,266 | +1.11(+3.48%) |
Aug 26, 2021 | 32.45 | 32.49 | 31.62 | 31.78 | 214,217 | -0.35(-1.10%) |
Aug 25, 2021 | 32.10 | 32.70 | 31.97 | 32.14 | 204,378 | +0.13(+0.40%) |
Aug 24, 2021 | 31.85 | 32.14 | 31.67 | 32.01 | 108,448 | +0.15(+0.46%) |
Aug 23, 2021 | 31.87 | 32.08 | 31.67 | 31.87 | 150,368 | +0.15(+0.49%) |
Aug 20, 2021 | 30.63 | 31.71 | 30.63 | 31.71 | 156,121 | +0.93(+3.04%) |
Aug 19, 2021 | 32.25 | 32.25 | 30.50 | 30.78 | 212,415 | -0.21(-0.67%) |
Aug 18, 2021 | 31.17 | 31.74 | 30.88 | 30.99 | 174,448 | -0.28(-0.90%) |
Aug 17, 2021 | 31.01 | 31.50 | 30.91 | 31.27 | 134,440 | -0.13(-0.40%) |
Aug 16, 2021 | 31.05 | 31.63 | 29.95 | 31.39 | 157,044 | +0.06(+0.20%) |
Aug 13, 2021 | 31.80 | 32.01 | 31.23 | 31.33 | 113,434 | -0.45(-1.43%) |
Aug 12, 2021 | 32.08 | 32.14 | 31.55 | 31.78 | 159,942 | -0.25(-0.79%) |
Aug 11, 2021 | 31.59 | 32.08 | 31.45 | 32.04 | 143,269 | +0.61(+1.93%) |
Aug 10, 2021 | 31.10 | 31.59 | 30.90 | 31.43 | 125,781 | +0.27(+0.87%) |
Aug 09, 2021 | 31.21 | 31.77 | 30.88 | 31.16 | 165,575 | -0.24(-0.75%) |
Aug 06, 2021 | 30.97 | 31.78 | 30.97 | 31.39 | 137,209 | +1.00(+3.28%) |
Aug 05, 2021 | 29.79 | 30.50 | 29.72 | 30.40 | 168,920 | +0.71(+2.38%) |
Aug 04, 2021 | 29.73 | 30.20 | 29.58 | 29.69 | 141,243 | -0.52(-1.71%) |
Aug 03, 2021 | 29.94 | 30.33 | 29.38 | 30.21 | 246,377 | +0.51(+1.73%) |