Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.08 | 37.35 | 36.75 | 37.26 | 316,960 | +0.13(+0.34%) |
Oct 28, 2021 | 35.83 | 37.23 | 35.61 | 37.14 | 312,655 | +1.97(+5.62%) |
Oct 27, 2021 | 36.60 | 37.10 | 35.08 | 35.16 | 349,943 | -1.96(-5.27%) |
Oct 26, 2021 | 37.35 | 37.12 | 215,142 | -0.02(-0.05%) | ||
Oct 25, 2021 | 37.12 | 37.28 | 36.89 | 37.14 | 205,882 | +0.23(+0.62%) |
Oct 22, 2021 | 36.50 | 36.91 | 284,620 | +0.35(+0.95%) | ||
Oct 21, 2021 | 37.02 | 37.25 | 36.30 | 36.56 | 357,115 | -0.36(-0.99%) |
Oct 20, 2021 | 36.39 | 36.97 | 36.39 | 36.93 | 321,362 | +0.52(+1.42%) |
Oct 19, 2021 | 36.46 | 37.28 | 35.86 | 36.41 | 255,963 | +0.06(+0.17%) |
Oct 18, 2021 | 36.53 | 37.25 | 36.33 | 36.34 | 195,312 | -0.18(-0.50%) |
Oct 15, 2021 | 37.44 | 37.51 | 36.46 | 36.53 | 384,984 | -0.13(-0.35%) |
Oct 14, 2021 | 36.92 | 36.93 | 36.40 | 36.65 | 192,965 | +0.28(+0.78%) |
Oct 13, 2021 | 36.29 | 36.64 | 35.79 | 36.37 | 110,773 | +0.02(+0.05%) |
Oct 12, 2021 | 36.03 | 36.53 | 35.75 | 36.35 | 112,050 | +0.26(+0.73%) |
Oct 11, 2021 | 37.01 | 37.17 | 36.03 | 36.09 | 118,368 | -0.77(-2.10%) |
Oct 08, 2021 | 36.76 | 37.15 | 36.66 | 36.86 | 199,494 | +0.02(+0.05%) |
Oct 07, 2021 | 36.87 | 37.24 | 36.59 | 36.84 | 364,731 | +0.34(+0.92%) |
Oct 06, 2021 | 36.24 | 37.30 | 35.56 | 36.51 | 210,380 | -0.05(-0.12%) |
Oct 05, 2021 | 36.66 | 37.10 | 36.25 | 36.55 | 349,117 | +0.04(+0.10%) |
Oct 04, 2021 | 36.35 | 36.86 | 36.01 | 36.52 | 159,254 | +0.16(+0.45%) |
Oct 01, 2021 | 35.81 | 36.75 | 35.70 | 36.35 | 457,682 | +0.53(+1.47%) |
Sep 30, 2021 | 36.81 | 36.94 | 35.49 | 35.83 | 355,230 | -0.80(-2.19%) |
Sep 29, 2021 | 35.46 | 36.78 | 35.16 | 36.63 | 496,808 | +1.29(+3.66%) |
Sep 28, 2021 | 35.84 | 35.85 | 35.07 | 35.33 | 361,822 | -0.25(-0.72%) |
Sep 27, 2021 | 35.47 | 36.34 | 35.44 | 35.59 | 280,745 | +0.44(+1.24%) |
Sep 24, 2021 | 34.38 | 35.29 | 34.38 | 35.15 | 252,404 | +0.75(+2.17%) |
Sep 23, 2021 | 33.57 | 34.67 | 33.57 | 34.41 | 365,634 | +1.27(+3.84%) |
Sep 22, 2021 | 33.10 | 33.46 | 32.85 | 33.13 | 260,567 | +1.47(+4.63%) |
Sep 21, 2021 | 32.19 | 32.19 | 31.54 | 31.67 | 284,766 | -0.18(-0.57%) |
Sep 20, 2021 | 32.00 | 32.90 | 31.02 | 31.85 | 342,429 | -1.12(-3.40%) |
Sep 17, 2021 | 31.92 | 33.04 | 31.81 | 32.97 | 1,231,531 | +0.95(+2.96%) |
Sep 16, 2021 | 32.87 | 32.87 | 31.91 | 32.02 | 342,723 | +0.11(+0.34%) |
Sep 15, 2021 | 31.86 | 32.81 | 31.37 | 31.91 | 291,674 | +0.02(+0.06%) |
Sep 14, 2021 | 32.80 | 32.80 | 31.75 | 31.89 | 356,514 | -0.81(-2.48%) |
Sep 13, 2021 | 32.54 | 32.75 | 32.01 | 32.70 | 236,653 | +0.40(+1.24%) |
Sep 10, 2021 | 32.82 | 33.00 | 32.24 | 32.30 | 234,570 | -0.37(-1.14%) |
Sep 09, 2021 | 33.03 | 33.35 | 32.55 | 32.68 | 313,223 | +0.15(+0.45%) |
Sep 08, 2021 | 32.46 | 32.61 | 32.28 | 32.53 | 200,480 | -0.16(-0.50%) |
Sep 07, 2021 | 32.77 | 33.06 | 32.55 | 32.70 | 250,077 | +0.07(+0.22%) |
Sep 03, 2021 | 32.59 | 32.90 | 32.48 | 32.62 | 188,469 | +0.07(+0.22%) |
Sep 02, 2021 | 32.61 | 32.97 | 32.41 | 32.55 | 307,814 | +0.12(+0.36%) |
Sep 01, 2021 | 32.70 | 32.73 | 32.23 | 32.43 | 206,497 | -0.26(-0.81%) |
Aug 31, 2021 | 32.44 | 32.97 | 32.30 | 32.70 | 221,172 | +0.20(+0.62%) |
Aug 30, 2021 | 33.02 | 33.02 | 32.31 | 32.49 | 252,572 | -0.48(-1.46%) |
Aug 27, 2021 | 31.89 | 33.07 | 31.89 | 32.98 | 303,478 | +1.11(+3.48%) |
Aug 26, 2021 | 32.53 | 32.58 | 31.70 | 31.87 | 213,662 | -0.35(-1.10%) |
Aug 25, 2021 | 32.19 | 32.79 | 32.05 | 32.22 | 203,848 | +0.13(+0.40%) |
Aug 24, 2021 | 31.93 | 32.22 | 31.75 | 32.09 | 108,167 | +0.15(+0.46%) |
Aug 23, 2021 | 31.95 | 32.17 | 31.75 | 31.95 | 149,978 | +0.15(+0.49%) |
Aug 20, 2021 | 30.71 | 31.79 | 30.71 | 31.79 | 155,717 | +0.94(+3.04%) |
Aug 19, 2021 | 32.33 | 32.33 | 30.58 | 30.86 | 211,865 | -0.21(-0.67%) |
Aug 18, 2021 | 31.25 | 31.82 | 30.96 | 31.07 | 173,996 | -0.28(-0.90%) |
Aug 17, 2021 | 31.09 | 31.59 | 30.99 | 31.35 | 134,092 | -0.13(-0.40%) |
Aug 16, 2021 | 31.13 | 31.71 | 30.03 | 31.48 | 156,637 | +0.06(+0.20%) |
Aug 13, 2021 | 31.89 | 32.09 | 31.31 | 31.41 | 113,140 | -0.46(-1.43%) |
Aug 12, 2021 | 32.17 | 32.22 | 31.64 | 31.87 | 159,528 | -0.25(-0.79%) |
Aug 11, 2021 | 31.68 | 32.17 | 31.53 | 32.12 | 142,898 | +0.61(+1.93%) |
Aug 10, 2021 | 31.18 | 31.67 | 30.98 | 31.51 | 125,455 | +0.27(+0.87%) |
Aug 09, 2021 | 31.29 | 31.85 | 30.96 | 31.24 | 165,146 | -0.24(-0.75%) |
Aug 06, 2021 | 31.05 | 31.87 | 31.05 | 31.48 | 136,854 | +1.00(+3.28%) |
Aug 05, 2021 | 29.87 | 30.58 | 29.79 | 30.47 | 168,482 | +0.71(+2.38%) |
Aug 04, 2021 | 29.81 | 30.27 | 29.66 | 29.77 | 140,877 | -0.52(-1.71%) |
Aug 03, 2021 | 30.02 | 30.41 | 29.46 | 30.28 | 245,738 | +0.52(+1.73%) |