Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.33 | 31.93 | 31.21 | 31.86 | 79,094 | +0.41(+1.30%) |
Oct 28, 2021 | 31.27 | 31.57 | 31.23 | 31.46 | 60,899 | +0.44(+1.43%) |
Oct 27, 2021 | 32.09 | 32.05 | 30.93 | 31.01 | 71,892 | -1.22(-3.80%) |
Oct 26, 2021 | 32.86 | 32.19 | 32.24 | 72,792 | -0.61(-1.86%) | |
Oct 25, 2021 | 32.71 | 32.92 | 32.34 | 32.85 | 42,279 | +0.19(+0.60%) |
Oct 22, 2021 | 32.63 | 32.87 | 32.63 | 32.65 | 38,841 | +0.12(+0.37%) |
Oct 21, 2021 | 32.42 | 32.72 | 32.10 | 32.53 | 61,503 | +0.16(+0.49%) |
Oct 20, 2021 | 32.30 | 32.75 | 31.91 | 32.37 | 38,674 | -0.02(-0.06%) |
Oct 19, 2021 | 32.31 | 32.48 | 31.93 | 32.39 | 65,795 | +0.22(+0.69%) |
Oct 18, 2021 | 32.44 | 32.59 | 32.05 | 32.17 | 46,204 | -0.42(-1.28%) |
Oct 15, 2021 | 33.35 | 33.37 | 32.57 | 32.59 | 83,125 | -0.19(-0.57%) |
Oct 14, 2021 | 32.50 | 32.80 | 32.12 | 32.77 | 60,630 | +0.61(+1.90%) |
Oct 13, 2021 | 32.25 | 32.37 | 31.94 | 32.16 | 41,665 | -0.15(-0.46%) |
Oct 12, 2021 | 31.98 | 32.87 | 31.92 | 32.31 | 48,255 | +0.50(+1.57%) |
Oct 11, 2021 | 32.52 | 32.52 | 31.78 | 31.81 | 83,988 | -0.64(-1.97%) |
Oct 08, 2021 | 32.69 | 32.73 | 32.39 | 32.45 | 35,495 | -0.36(-1.10%) |
Oct 07, 2021 | 32.83 | 33.16 | 32.50 | 32.81 | 57,827 | +0.30(+0.91%) |
Oct 06, 2021 | 32.50 | 32.61 | 31.78 | 32.51 | 65,839 | -0.35(-1.07%) |
Oct 05, 2021 | 32.79 | 33.11 | 32.37 | 32.87 | 96,751 | +0.16(+0.48%) |
Oct 04, 2021 | 32.63 | 33.22 | 31.97 | 32.71 | 66,210 | +0.01(+0.03%) |
Oct 01, 2021 | 32.48 | 33.09 | 32.17 | 32.70 | 107,845 | +0.54(+1.67%) |
Sep 30, 2021 | 32.87 | 32.97 | 32.09 | 32.16 | 66,379 | -0.51(-1.56%) |
Sep 29, 2021 | 32.08 | 32.71 | 31.92 | 32.67 | 65,011 | +0.68(+2.12%) |
Sep 28, 2021 | 32.93 | 32.93 | 31.84 | 31.99 | 102,285 | -0.84(-2.57%) |
Sep 27, 2021 | 31.98 | 33.13 | 31.98 | 32.84 | 102,862 | +0.82(+2.55%) |
Sep 24, 2021 | 32.34 | 32.47 | 31.88 | 32.02 | 87,814 | -0.14(-0.43%) |
Sep 23, 2021 | 31.26 | 32.54 | 31.26 | 32.16 | 117,627 | +1.16(+3.74%) |
Sep 22, 2021 | 30.59 | 31.55 | 30.59 | 31.00 | 118,037 | +0.46(+1.52%) |
Sep 21, 2021 | 30.87 | 30.87 | 30.22 | 30.54 | 89,510 | -0.26(-0.84%) |
Sep 20, 2021 | 30.67 | 31.09 | 30.19 | 30.80 | 148,471 | -0.57(-1.83%) |
Sep 17, 2021 | 29.88 | 31.49 | 29.56 | 31.37 | 660,278 | +1.31(+4.35%) |
Sep 16, 2021 | 30.19 | 30.39 | 29.13 | 30.07 | 218,151 | +0.04(+0.12%) |
Sep 15, 2021 | 29.67 | 30.45 | 29.45 | 30.03 | 186,877 | +0.24(+0.81%) |
Sep 14, 2021 | 30.69 | 30.69 | 29.62 | 29.79 | 136,165 | -0.86(-2.81%) |
Sep 13, 2021 | 30.63 | 31.01 | 30.13 | 30.65 | 133,173 | -0.17(-0.54%) |
Sep 10, 2021 | 32.30 | 32.60 | 30.75 | 30.82 | 130,089 | -1.30(-4.04%) |
Sep 09, 2021 | 32.96 | 33.09 | 32.11 | 32.11 | 82,873 | -0.92(-2.78%) |
Sep 08, 2021 | 32.58 | 33.20 | 32.58 | 33.03 | 172,537 | +0.20(+0.62%) |
Sep 07, 2021 | 32.76 | 33.26 | 32.37 | 32.83 | 140,035 | +0.19(+0.60%) |
Sep 03, 2021 | 34.27 | 34.27 | 32.54 | 32.63 | 118,428 | -1.80(-5.22%) |
Sep 02, 2021 | 34.64 | 34.78 | 34.04 | 34.43 | 128,824 | +0.01(+0.03%) |
Sep 01, 2021 | 34.31 | 34.49 | 33.68 | 34.42 | 97,729 | +0.09(+0.27%) |
Aug 31, 2021 | 33.08 | 34.40 | 33.02 | 34.33 | 157,148 | +1.36(+4.13%) |
Aug 30, 2021 | 33.16 | 33.16 | 32.74 | 32.97 | 90,732 | -0.18(-0.53%) |
Aug 27, 2021 | 31.92 | 33.33 | 31.92 | 33.14 | 96,153 | +1.24(+3.89%) |
Aug 26, 2021 | 32.34 | 32.44 | 31.81 | 31.90 | 59,522 | -0.34(-1.06%) |
Aug 25, 2021 | 32.09 | 32.45 | 31.84 | 32.24 | 77,175 | +0.11(+0.35%) |
Aug 24, 2021 | 32.34 | 32.62 | 32.06 | 32.13 | 78,096 | -0.09(-0.29%) |
Aug 23, 2021 | 31.98 | 32.67 | 31.98 | 32.23 | 127,743 | +0.40(+1.25%) |
Aug 20, 2021 | 30.60 | 31.87 | 30.26 | 31.83 | 888,030 | +1.03(+3.34%) |
Aug 19, 2021 | 30.99 | 31.12 | 30.65 | 30.80 | 72,506 | -0.51(-1.63%) |
Aug 18, 2021 | 31.56 | 31.97 | 31.18 | 31.31 | 75,809 | -0.25(-0.79%) |
Aug 17, 2021 | 31.92 | 31.94 | 31.10 | 31.56 | 47,131 | -0.45(-1.42%) |
Aug 16, 2021 | 31.84 | 32.16 | 31.16 | 32.01 | 82,820 | -0.07(-0.23%) |
Aug 13, 2021 | 32.24 | 32.47 | 31.79 | 32.09 | 55,465 | -0.09(-0.29%) |
Aug 12, 2021 | 32.34 | 32.68 | 31.87 | 32.18 | 82,857 | +0.00(+0.00%) |
Aug 11, 2021 | 31.81 | 32.23 | 31.58 | 32.18 | 71,363 | +0.40(+1.25%) |
Aug 10, 2021 | 31.01 | 31.78 | 30.62 | 31.78 | 58,614 | +0.74(+2.39%) |
Aug 09, 2021 | 31.71 | 31.71 | 30.99 | 31.04 | 53,687 | -0.67(-2.11%) |
Aug 06, 2021 | 31.50 | 31.73 | 31.38 | 31.71 | 66,167 | +0.38(+1.20%) |
Aug 05, 2021 | 31.09 | 31.40 | 30.94 | 31.33 | 78,700 | +0.41(+1.34%) |
Aug 04, 2021 | 31.03 | 31.39 | 30.22 | 30.92 | 175,792 | -0.43(-1.38%) |
Aug 03, 2021 | 31.00 | 31.52 | 30.21 | 31.35 | 146,137 | +0.37(+1.19%) |