Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.83 | 29.90 | 29.20 | 29.57 | 392,135 | -0.58(-1.94%) |
Oct 28, 2021 | 28.92 | 30.78 | 28.54 | 30.15 | 424,723 | +1.03(+3.55%) |
Oct 27, 2021 | 29.23 | 29.61 | 28.91 | 29.12 | 252,242 | -0.52(-1.74%) |
Oct 26, 2021 | 29.69 | 29.64 | 256,581 | +0.00(+0.00%) | ||
Oct 25, 2021 | 30.74 | 30.88 | 29.49 | 29.64 | 275,487 | -0.84(-2.76%) |
Oct 22, 2021 | 31.38 | 31.64 | 30.37 | 30.48 | 175,199 | -0.69(-2.23%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.66 | 31.17 | 224,997 | -0.61(-1.92%) |
Oct 20, 2021 | 31.29 | 31.95 | 30.83 | 31.78 | 186,507 | +0.30(+0.94%) |
Oct 19, 2021 | 31.60 | 31.60 | 31.15 | 31.49 | 166,676 | +0.06(+0.18%) |
Oct 18, 2021 | 31.57 | 31.80 | 30.87 | 31.43 | 214,775 | -0.61(-1.90%) |
Oct 15, 2021 | 32.67 | 33.43 | 32.02 | 32.04 | 387,701 | +0.30(+0.96%) |
Oct 14, 2021 | 31.86 | 32.44 | 31.54 | 31.74 | 272,152 | +0.48(+1.52%) |
Oct 13, 2021 | 31.51 | 31.54 | 30.28 | 31.26 | 230,464 | -0.55(-1.73%) |
Oct 12, 2021 | 32.29 | 32.58 | 31.78 | 31.81 | 150,368 | -0.37(-1.15%) |
Oct 11, 2021 | 32.12 | 33.40 | 31.99 | 32.18 | 173,281 | +0.49(+1.53%) |
Oct 08, 2021 | 32.18 | 32.38 | 31.60 | 31.70 | 146,314 | -0.40(-1.24%) |
Oct 07, 2021 | 31.60 | 32.61 | 31.46 | 32.10 | 191,146 | +0.96(+3.09%) |
Oct 06, 2021 | 31.06 | 31.51 | 30.07 | 31.14 | 220,291 | -0.73(-2.30%) |
Oct 05, 2021 | 31.57 | 32.28 | 31.19 | 31.87 | 200,898 | +0.35(+1.12%) |
Oct 04, 2021 | 32.55 | 33.01 | 31.38 | 31.52 | 207,565 | -1.08(-3.30%) |
Oct 01, 2021 | 31.38 | 33.01 | 31.26 | 32.59 | 331,039 | +1.44(+4.61%) |
Sep 30, 2021 | 31.79 | 32.23 | 31.17 | 31.16 | 378,654 | -0.33(-1.06%) |
Sep 29, 2021 | 32.23 | 32.29 | 31.02 | 31.49 | 232,186 | -0.20(-0.63%) |
Sep 28, 2021 | 31.75 | 32.20 | 31.12 | 31.69 | 300,795 | -0.61(-1.89%) |
Sep 27, 2021 | 31.55 | 32.67 | 31.55 | 32.30 | 205,486 | +1.20(+3.86%) |
Sep 24, 2021 | 31.08 | 31.97 | 31.06 | 31.10 | 259,416 | -0.30(-0.97%) |
Sep 23, 2021 | 31.00 | 31.69 | 30.79 | 31.40 | 345,738 | +0.91(+3.00%) |
Sep 22, 2021 | 30.51 | 31.18 | 30.42 | 30.49 | 216,896 | +0.63(+2.10%) |
Sep 21, 2021 | 30.49 | 30.49 | 28.81 | 29.86 | 282,214 | -0.16(-0.54%) |
Sep 20, 2021 | 28.83 | 30.07 | 28.76 | 30.02 | 247,706 | -0.02(-0.06%) |
Sep 17, 2021 | 30.38 | 30.51 | 29.48 | 30.04 | 790,469 | -0.39(-1.28%) |
Sep 16, 2021 | 31.00 | 31.29 | 30.00 | 30.43 | 274,364 | -0.96(-3.06%) |
Sep 15, 2021 | 30.45 | 31.48 | 30.21 | 31.39 | 230,948 | +1.11(+3.68%) |
Sep 14, 2021 | 30.86 | 30.99 | 29.98 | 30.28 | 364,481 | -0.52(-1.70%) |
Sep 13, 2021 | 30.53 | 30.92 | 29.88 | 30.80 | 241,067 | +0.71(+2.37%) |
Sep 10, 2021 | 30.97 | 31.50 | 30.09 | 30.09 | 257,642 | -0.38(-1.25%) |
Sep 09, 2021 | 29.89 | 31.06 | 29.83 | 30.47 | 310,667 | +0.42(+1.39%) |
Sep 08, 2021 | 30.94 | 30.94 | 29.86 | 30.05 | 285,071 | -0.97(-3.13%) |
Sep 07, 2021 | 31.58 | 31.94 | 30.96 | 31.02 | 275,072 | -0.69(-2.16%) |
Sep 03, 2021 | 32.23 | 32.30 | 31.63 | 31.71 | 251,656 | -0.39(-1.22%) |
Sep 02, 2021 | 32.37 | 32.81 | 32.05 | 32.10 | 218,638 | +0.12(+0.39%) |
Sep 01, 2021 | 31.75 | 32.04 | 30.50 | 31.97 | 400,270 | +0.24(+0.75%) |
Aug 31, 2021 | 31.81 | 32.14 | 31.27 | 31.74 | 310,660 | -0.26(-0.80%) |
Aug 30, 2021 | 32.72 | 32.72 | 31.64 | 31.99 | 281,415 | -0.35(-1.09%) |
Aug 27, 2021 | 31.45 | 32.69 | 31.45 | 32.34 | 298,500 | +1.07(+3.42%) |
Aug 26, 2021 | 31.74 | 32.21 | 31.23 | 31.28 | 293,483 | -0.70(-2.19%) |
Aug 25, 2021 | 32.47 | 32.47 | 31.66 | 31.98 | 223,936 | -0.24(-0.73%) |
Aug 24, 2021 | 32.33 | 33.04 | 32.17 | 32.21 | 391,439 | +0.48(+1.52%) |
Aug 23, 2021 | 31.25 | 31.97 | 31.13 | 31.73 | 367,689 | +1.14(+3.74%) |
Aug 20, 2021 | 30.67 | 31.20 | 30.32 | 30.59 | 399,296 | -0.10(-0.34%) |
Aug 19, 2021 | 31.30 | 31.48 | 30.26 | 30.69 | 420,309 | -1.53(-4.76%) |
Aug 18, 2021 | 32.33 | 33.39 | 32.17 | 32.22 | 247,835 | -0.48(-1.48%) |
Aug 17, 2021 | 33.14 | 33.21 | 31.88 | 32.70 | 294,170 | -1.10(-3.25%) |
Aug 16, 2021 | 34.15 | 34.42 | 33.12 | 33.80 | 235,932 | -1.15(-3.30%) |
Aug 13, 2021 | 35.65 | 35.65 | 34.62 | 34.96 | 205,278 | -0.75(-2.09%) |
Aug 12, 2021 | 36.15 | 36.16 | 35.12 | 35.70 | 152,262 | -0.87(-2.38%) |
Aug 11, 2021 | 36.41 | 36.75 | 35.42 | 36.57 | 317,089 | +0.53(+1.47%) |
Aug 10, 2021 | 34.97 | 36.21 | 34.97 | 36.04 | 231,333 | +1.32(+3.81%) |
Aug 09, 2021 | 34.73 | 35.17 | 33.93 | 34.72 | 214,259 | -0.40(-1.13%) |
Aug 06, 2021 | 35.13 | 35.54 | 34.54 | 35.12 | 174,077 | +0.76(+2.20%) |
Aug 05, 2021 | 33.42 | 34.56 | 33.42 | 34.36 | 254,789 | +0.63(+1.88%) |
Aug 04, 2021 | 35.61 | 35.67 | 33.74 | 33.73 | 352,992 | -2.51(-6.92%) |
Aug 03, 2021 | 35.68 | 36.47 | 34.56 | 36.23 | 591,726 | +0.29(+0.82%) |