Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.06 | 32.33 | 31.97 | 32.26 | 501,135 | -0.05(-0.16%) |
Oct 28, 2021 | 31.78 | 32.49 | 31.78 | 32.31 | 342,343 | +0.61(+1.91%) |
Oct 27, 2021 | 32.56 | 32.84 | 31.67 | 31.70 | 547,813 | -0.88(-2.70%) |
Oct 26, 2021 | 32.34 | 32.91 | 32.58 | 1,890,592 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.28 | 32.54 | 32.14 | 32.17 | 754,155 | -0.09(-0.27%) |
Oct 22, 2021 | 31.82 | 32.68 | 31.82 | 32.26 | 698,264 | +0.27(+0.85%) |
Oct 21, 2021 | 32.26 | 32.59 | 31.92 | 31.98 | 760,444 | -0.26(-0.82%) |
Oct 20, 2021 | 32.69 | 32.97 | 32.19 | 32.25 | 639,758 | -0.45(-1.37%) |
Oct 19, 2021 | 32.45 | 32.80 | 32.27 | 32.69 | 497,961 | +0.31(+0.95%) |
Oct 18, 2021 | 31.91 | 32.45 | 31.79 | 32.39 | 463,254 | +0.25(+0.77%) |
Oct 15, 2021 | 32.29 | 32.40 | 32.07 | 32.14 | 356,711 | +0.03(+0.08%) |
Oct 14, 2021 | 31.61 | 32.22 | 31.54 | 32.11 | 391,696 | +0.94(+3.01%) |
Oct 13, 2021 | 31.09 | 31.37 | 30.92 | 31.17 | 364,792 | +0.18(+0.57%) |
Oct 12, 2021 | 31.48 | 31.48 | 30.90 | 31.00 | 542,241 | -0.27(-0.87%) |
Oct 11, 2021 | 31.58 | 31.99 | 31.24 | 31.27 | 295,555 | -0.33(-1.06%) |
Oct 08, 2021 | 32.04 | 32.26 | 31.31 | 31.61 | 519,408 | -0.42(-1.32%) |
Oct 07, 2021 | 31.61 | 32.44 | 31.61 | 32.03 | 549,687 | +0.89(+2.85%) |
Oct 06, 2021 | 32.26 | 32.40 | 30.54 | 31.14 | 2,149,637 | -1.61(-4.91%) |
Oct 05, 2021 | 32.84 | 33.19 | 32.60 | 32.75 | 566,942 | +0.06(+0.19%) |
Oct 04, 2021 | 32.63 | 33.07 | 32.40 | 32.69 | 481,250 | +0.10(+0.30%) |
Oct 01, 2021 | 32.18 | 32.67 | 31.78 | 32.59 | 486,721 | +0.52(+1.62%) |
Sep 30, 2021 | 32.80 | 32.98 | 32.06 | 32.07 | 566,450 | -0.70(-2.14%) |
Sep 29, 2021 | 32.63 | 33.42 | 32.57 | 32.77 | 373,592 | +0.07(+0.21%) |
Sep 28, 2021 | 33.38 | 33.42 | 32.62 | 32.70 | 733,574 | -0.96(-2.84%) |
Sep 27, 2021 | 33.61 | 33.92 | 33.34 | 33.66 | 449,437 | +0.01(+0.03%) |
Sep 24, 2021 | 33.52 | 33.82 | 33.41 | 33.65 | 325,345 | -0.31(-0.91%) |
Sep 23, 2021 | 33.26 | 34.40 | 33.26 | 33.96 | 548,222 | +0.99(+3.01%) |
Sep 22, 2021 | 32.40 | 33.23 | 32.30 | 32.97 | 380,975 | +0.78(+2.43%) |
Sep 21, 2021 | 32.51 | 32.51 | 32.06 | 32.18 | 430,573 | -0.04(-0.11%) |
Sep 20, 2021 | 32.13 | 32.47 | 31.74 | 32.22 | 644,025 | -0.54(-1.66%) |
Sep 17, 2021 | 33.02 | 33.18 | 32.62 | 32.76 | 455,734 | -0.50(-1.51%) |
Sep 16, 2021 | 33.38 | 33.68 | 33.22 | 33.27 | 629,179 | -0.21(-0.63%) |
Sep 15, 2021 | 33.84 | 33.84 | 33.17 | 33.48 | 484,553 | -0.33(-0.99%) |
Sep 14, 2021 | 33.75 | 34.02 | 33.54 | 33.81 | 472,505 | +0.21(+0.63%) |
Sep 13, 2021 | 33.64 | 33.78 | 33.19 | 33.60 | 883,131 | +0.07(+0.21%) |
Sep 10, 2021 | 34.03 | 34.21 | 33.49 | 33.53 | 641,740 | -0.30(-0.88%) |
Sep 09, 2021 | 34.17 | 34.33 | 33.77 | 33.83 | 815,545 | -0.03(-0.08%) |
Sep 08, 2021 | 33.88 | 33.99 | 33.52 | 33.85 | 593,390 | -0.18(-0.54%) |
Sep 07, 2021 | 35.11 | 35.14 | 34.02 | 34.04 | 636,496 | -1.05(-2.98%) |
Sep 03, 2021 | 34.83 | 35.37 | 34.80 | 35.08 | 853,508 | +0.11(+0.33%) |
Sep 02, 2021 | 34.22 | 35.11 | 34.22 | 34.97 | 536,380 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.58 | 33.99 | 34.28 | 442,151 | +0.51(+1.51%) |
Aug 31, 2021 | 33.93 | 34.19 | 33.68 | 33.77 | 692,730 | -0.12(-0.36%) |
Aug 30, 2021 | 34.01 | 34.35 | 33.87 | 33.90 | 675,639 | -0.04(-0.13%) |
Aug 27, 2021 | 33.90 | 34.37 | 33.90 | 33.94 | 320,267 | +0.02(+0.05%) |
Aug 26, 2021 | 34.48 | 34.57 | 33.77 | 33.92 | 704,260 | -0.72(-2.08%) |
Aug 25, 2021 | 34.01 | 34.70 | 33.89 | 34.64 | 903,835 | +0.86(+2.54%) |
Aug 24, 2021 | 33.43 | 34.03 | 33.27 | 33.78 | 765,197 | +0.44(+1.33%) |
Aug 23, 2021 | 33.31 | 33.53 | 32.94 | 33.34 | 1,262,662 | +0.32(+0.98%) |
Aug 20, 2021 | 32.33 | 33.08 | 32.18 | 33.02 | 709,929 | +0.81(+2.51%) |
Aug 19, 2021 | 32.69 | 32.88 | 32.15 | 32.21 | 508,104 | -0.98(-2.96%) |
Aug 18, 2021 | 32.87 | 33.51 | 32.74 | 33.19 | 349,122 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.86 | 395,198 | -1.00(-2.96%) |
Aug 16, 2021 | 33.35 | 33.86 | 33.04 | 33.86 | 373,536 | +0.46(+1.38%) |
Aug 13, 2021 | 33.50 | 33.75 | 33.30 | 33.40 | 428,727 | +0.01(+0.03%) |
Aug 12, 2021 | 33.08 | 33.50 | 32.95 | 33.39 | 433,538 | +0.31(+0.95%) |
Aug 11, 2021 | 32.95 | 33.10 | 32.57 | 33.08 | 1,605,380 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.89 | 31.90 | 32.73 | 978,455 | +0.86(+2.70%) |
Aug 09, 2021 | 31.65 | 32.16 | 31.56 | 31.87 | 374,507 | +0.10(+0.33%) |
Aug 06, 2021 | 31.31 | 32.93 | 30.98 | 31.76 | 589,109 | +1.05(+3.43%) |
Aug 05, 2021 | 30.73 | 31.21 | 30.28 | 30.71 | 677,249 | +0.10(+0.34%) |
Aug 04, 2021 | 30.13 | 30.70 | 30.13 | 30.61 | 376,447 | +0.33(+1.09%) |
Aug 03, 2021 | 29.99 | 30.40 | 29.81 | 30.28 | 258,823 | +0.42(+1.40%) |