Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.96 | 32.02 | 31.50 | 31.61 | 432,025 | -1.42(-4.29%) |
Oct 28, 2021 | 33.10 | 33.18 | 32.86 | 33.02 | 237,264 | +0.26(+0.78%) |
Oct 27, 2021 | 33.14 | 33.21 | 32.74 | 32.77 | 500,982 | +0.19(+0.58%) |
Oct 26, 2021 | 32.65 | 32.58 | 336,771 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.99 | 34.19 | 33.85 | 34.08 | 181,027 | +0.20(+0.59%) |
Oct 22, 2021 | 33.86 | 34.05 | 33.83 | 33.88 | 247,304 | -0.41(-1.19%) |
Oct 21, 2021 | 34.10 | 34.32 | 34.06 | 34.29 | 184,635 | +0.37(+1.09%) |
Oct 20, 2021 | 33.83 | 34.08 | 33.80 | 33.92 | 273,637 | +0.06(+0.17%) |
Oct 19, 2021 | 33.46 | 33.86 | 33.44 | 33.86 | 292,658 | +0.47(+1.40%) |
Oct 18, 2021 | 33.35 | 33.50 | 33.03 | 33.40 | 232,275 | -0.33(-0.99%) |
Oct 15, 2021 | 33.56 | 33.78 | 33.44 | 33.73 | 314,495 | -0.04(-0.11%) |
Oct 14, 2021 | 33.78 | 33.89 | 33.69 | 33.77 | 163,740 | +0.30(+0.91%) |
Oct 13, 2021 | 33.39 | 33.53 | 33.30 | 33.46 | 487,606 | +0.35(+1.06%) |
Oct 12, 2021 | 33.17 | 33.29 | 33.07 | 33.11 | 423,489 | -0.18(-0.54%) |
Oct 11, 2021 | 33.66 | 33.67 | 33.29 | 33.29 | 505,129 | +0.10(+0.32%) |
Oct 08, 2021 | 33.22 | 33.39 | 33.10 | 33.19 | 266,868 | +0.08(+0.23%) |
Oct 07, 2021 | 32.96 | 33.29 | 32.96 | 33.11 | 548,342 | +0.24(+0.72%) |
Oct 06, 2021 | 32.82 | 32.89 | 32.61 | 32.87 | 515,014 | -0.29(-0.89%) |
Oct 05, 2021 | 33.15 | 33.31 | 33.09 | 33.17 | 549,841 | -0.37(-1.11%) |
Oct 04, 2021 | 33.60 | 33.89 | 33.41 | 33.54 | 458,298 | +0.02(+0.06%) |
Oct 01, 2021 | 33.41 | 33.58 | 33.26 | 33.52 | 868,625 | +0.26(+0.77%) |
Sep 30, 2021 | 33.49 | 33.60 | 33.27 | 33.26 | 322,431 | -0.25(-0.74%) |
Sep 29, 2021 | 33.60 | 33.67 | 33.41 | 33.51 | 393,253 | -0.23(-0.68%) |
Sep 28, 2021 | 33.87 | 33.88 | 33.58 | 33.74 | 181,852 | -0.29(-0.87%) |
Sep 27, 2021 | 34.09 | 34.18 | 33.98 | 34.03 | 188,317 | -0.13(-0.39%) |
Sep 24, 2021 | 34.24 | 34.28 | 33.99 | 34.17 | 227,919 | +0.00(+0.00%) |
Sep 23, 2021 | 34.28 | 34.34 | 34.12 | 34.17 | 244,113 | -0.32(-0.94%) |
Sep 22, 2021 | 35.01 | 35.04 | 34.45 | 34.49 | 705,669 | +0.46(+1.34%) |
Sep 21, 2021 | 34.16 | 34.54 | 33.99 | 34.03 | 370,836 | +0.46(+1.36%) |
Sep 20, 2021 | 33.46 | 33.90 | 33.41 | 33.58 | 323,509 | -0.24(-0.70%) |
Sep 17, 2021 | 33.79 | 33.89 | 33.55 | 33.81 | 292,942 | +0.19(+0.57%) |
Sep 16, 2021 | 33.57 | 33.68 | 33.41 | 33.62 | 187,892 | -0.32(-0.95%) |
Sep 15, 2021 | 33.78 | 33.99 | 33.56 | 33.95 | 463,701 | -0.72(-2.09%) |
Sep 14, 2021 | 35.11 | 35.15 | 34.65 | 34.67 | 121,013 | -0.11(-0.33%) |
Sep 13, 2021 | 34.78 | 34.89 | 34.69 | 34.78 | 203,604 | +0.09(+0.25%) |
Sep 10, 2021 | 35.03 | 35.16 | 34.61 | 34.70 | 612,878 | -1.61(-4.43%) |
Sep 09, 2021 | 36.70 | 36.78 | 36.25 | 36.31 | 268,621 | -0.37(-1.01%) |
Sep 08, 2021 | 36.53 | 36.85 | 36.52 | 36.68 | 231,491 | -0.33(-0.90%) |
Sep 07, 2021 | 36.91 | 37.15 | 36.89 | 37.01 | 245,714 | +0.22(+0.59%) |
Sep 03, 2021 | 36.67 | 37.01 | 36.50 | 36.79 | 387,454 | -0.34(-0.92%) |
Sep 02, 2021 | 36.73 | 37.21 | 36.65 | 37.13 | 435,700 | +0.14(+0.39%) |
Sep 01, 2021 | 36.91 | 37.14 | 36.83 | 36.99 | 196,089 | +0.29(+0.80%) |
Aug 31, 2021 | 36.63 | 36.77 | 36.46 | 36.70 | 437,969 | -0.18(-0.49%) |
Aug 30, 2021 | 36.67 | 36.94 | 36.64 | 36.88 | 307,750 | -0.15(-0.41%) |
Aug 27, 2021 | 37.11 | 37.28 | 36.99 | 37.03 | 257,652 | -0.60(-1.59%) |
Aug 26, 2021 | 37.70 | 37.77 | 37.52 | 37.63 | 258,369 | +0.08(+0.20%) |
Aug 25, 2021 | 37.86 | 37.88 | 37.41 | 37.55 | 860,802 | -0.66(-1.72%) |
Aug 24, 2021 | 38.17 | 38.38 | 38.08 | 38.21 | 249,532 | -0.14(-0.37%) |
Aug 23, 2021 | 38.27 | 38.47 | 38.14 | 38.35 | 230,005 | +0.30(+0.80%) |
Aug 20, 2021 | 37.78 | 38.10 | 37.76 | 38.05 | 333,519 | -0.06(-0.15%) |
Aug 19, 2021 | 38.08 | 38.22 | 37.88 | 38.10 | 731,683 | -0.42(-1.09%) |
Aug 18, 2021 | 38.83 | 38.86 | 38.52 | 38.52 | 108,104 | -0.29(-0.74%) |
Aug 17, 2021 | 38.58 | 38.81 | 38.50 | 38.81 | 141,312 | +0.10(+0.25%) |
Aug 16, 2021 | 38.62 | 38.77 | 38.55 | 38.71 | 217,514 | +0.10(+0.25%) |
Aug 13, 2021 | 38.45 | 38.65 | 38.36 | 38.62 | 439,835 | +0.53(+1.40%) |
Aug 12, 2021 | 38.08 | 38.13 | 38.00 | 38.08 | 1,323,632 | -0.05(-0.12%) |
Aug 11, 2021 | 38.08 | 38.30 | 38.04 | 38.13 | 780,707 | +0.20(+0.53%) |
Aug 10, 2021 | 38.00 | 38.17 | 37.80 | 37.93 | 1,178,618 | +0.49(+1.30%) |
Aug 09, 2021 | 37.48 | 37.60 | 37.40 | 37.45 | 365,071 | -0.06(-0.15%) |
Aug 06, 2021 | 37.50 | 37.62 | 37.41 | 37.50 | 266,640 | -0.51(-1.35%) |
Aug 05, 2021 | 38.09 | 38.13 | 37.85 | 38.02 | 390,812 | +0.04(+0.10%) |
Aug 04, 2021 | 37.96 | 38.22 | 37.90 | 37.98 | 252,404 | -0.05(-0.13%) |
Aug 03, 2021 | 37.67 | 38.13 | 37.58 | 38.03 | 323,163 | +1.54(+4.22%) |