Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.07 | 33.07 | 32.68 | 32.74 | 346,340 | -0.29(-0.89%) |
Oct 28, 2021 | 32.98 | 33.20 | 32.75 | 33.03 | 158,789 | -0.03(-0.10%) |
Oct 27, 2021 | 33.93 | 33.92 | 32.75 | 33.07 | 168,939 | -1.04(-3.05%) |
Oct 26, 2021 | 34.14 | 34.10 | 189,693 | +0.08(+0.23%) | ||
Oct 25, 2021 | 33.92 | 34.25 | 33.60 | 34.03 | 228,769 | +0.09(+0.26%) |
Oct 22, 2021 | 34.03 | 34.36 | 33.86 | 33.94 | 153,709 | +0.09(+0.26%) |
Oct 21, 2021 | 34.11 | 34.13 | 33.68 | 33.85 | 241,852 | -0.26(-0.76%) |
Oct 20, 2021 | 33.52 | 34.16 | 33.41 | 34.11 | 265,581 | +0.57(+1.70%) |
Oct 19, 2021 | 34.11 | 34.23 | 33.48 | 33.54 | 138,169 | -0.48(-1.42%) |
Oct 18, 2021 | 34.07 | 34.42 | 33.87 | 34.03 | 191,119 | -0.16(-0.46%) |
Oct 15, 2021 | 34.85 | 34.95 | 34.15 | 34.18 | 191,620 | -0.22(-0.63%) |
Oct 14, 2021 | 34.39 | 34.55 | 34.26 | 34.40 | 120,673 | +0.27(+0.79%) |
Oct 13, 2021 | 34.01 | 34.14 | 33.73 | 34.13 | 210,070 | +0.10(+0.28%) |
Oct 12, 2021 | 33.66 | 34.24 | 33.35 | 34.04 | 275,673 | +0.29(+0.85%) |
Oct 11, 2021 | 33.03 | 33.78 | 32.75 | 33.75 | 205,305 | +0.68(+2.04%) |
Oct 08, 2021 | 32.99 | 33.50 | 32.99 | 33.07 | 148,661 | -0.08(-0.23%) |
Oct 07, 2021 | 33.04 | 33.46 | 33.04 | 33.15 | 219,237 | +0.42(+1.30%) |
Oct 06, 2021 | 32.27 | 32.78 | 31.52 | 32.73 | 227,047 | +0.13(+0.40%) |
Oct 05, 2021 | 33.11 | 33.11 | 32.53 | 32.60 | 274,555 | -0.35(-1.08%) |
Oct 04, 2021 | 33.05 | 33.39 | 32.89 | 32.95 | 346,203 | -0.06(-0.18%) |
Oct 01, 2021 | 32.48 | 33.28 | 32.22 | 33.01 | 372,493 | +0.63(+1.95%) |
Sep 30, 2021 | 32.98 | 32.98 | 32.25 | 32.38 | 373,230 | -0.42(-1.27%) |
Sep 29, 2021 | 32.94 | 33.13 | 32.76 | 32.80 | 319,989 | -0.02(-0.05%) |
Sep 28, 2021 | 33.16 | 33.26 | 32.63 | 32.81 | 319,347 | -0.63(-1.89%) |
Sep 27, 2021 | 33.59 | 34.30 | 33.43 | 33.45 | 335,286 | +0.06(+0.18%) |
Sep 24, 2021 | 33.36 | 33.86 | 33.33 | 33.39 | 200,188 | -0.27(-0.80%) |
Sep 23, 2021 | 33.50 | 34.00 | 33.50 | 33.65 | 177,502 | +0.24(+0.73%) |
Sep 22, 2021 | 33.10 | 33.76 | 33.09 | 33.41 | 249,666 | +0.52(+1.58%) |
Sep 21, 2021 | 33.26 | 33.42 | 32.89 | 32.89 | 294,531 | -0.08(-0.24%) |
Sep 20, 2021 | 32.36 | 33.14 | 32.04 | 32.97 | 332,774 | +0.08(+0.24%) |
Sep 17, 2021 | 33.97 | 34.08 | 32.88 | 32.89 | 778,289 | -0.76(-2.26%) |
Sep 16, 2021 | 34.19 | 34.55 | 33.65 | 33.65 | 421,932 | -0.66(-1.92%) |
Sep 15, 2021 | 34.11 | 34.49 | 33.90 | 34.31 | 336,952 | +0.44(+1.30%) |
Sep 14, 2021 | 34.36 | 34.39 | 33.65 | 33.87 | 209,635 | -0.30(-0.89%) |
Sep 13, 2021 | 33.46 | 34.27 | 33.46 | 34.17 | 264,906 | +1.12(+3.40%) |
Sep 10, 2021 | 34.15 | 34.15 | 33.04 | 33.05 | 207,634 | -0.95(-2.80%) |
Sep 09, 2021 | 34.30 | 34.55 | 33.98 | 34.00 | 283,005 | -0.51(-1.48%) |
Sep 08, 2021 | 34.50 | 35.15 | 34.31 | 34.51 | 241,365 | -0.20(-0.57%) |
Sep 07, 2021 | 34.48 | 34.83 | 34.19 | 34.71 | 380,073 | +0.53(+1.56%) |
Sep 03, 2021 | 33.99 | 34.20 | 33.77 | 34.18 | 162,248 | -0.04(-0.13%) |
Sep 02, 2021 | 34.53 | 34.53 | 34.03 | 34.22 | 208,021 | -0.05(-0.15%) |
Sep 01, 2021 | 34.33 | 34.62 | 34.15 | 34.27 | 247,612 | +0.07(+0.20%) |
Aug 31, 2021 | 33.69 | 34.55 | 33.69 | 34.20 | 403,196 | +0.36(+1.07%) |
Aug 30, 2021 | 33.94 | 33.94 | 33.04 | 33.84 | 262,984 | +0.01(+0.03%) |
Aug 27, 2021 | 33.02 | 33.99 | 33.02 | 33.83 | 286,738 | +1.12(+3.41%) |
Aug 26, 2021 | 32.92 | 33.04 | 32.67 | 32.72 | 248,772 | -0.16(-0.50%) |
Aug 25, 2021 | 32.69 | 33.20 | 32.55 | 32.88 | 208,884 | +0.11(+0.34%) |
Aug 24, 2021 | 32.61 | 32.86 | 32.38 | 32.77 | 152,850 | +0.21(+0.63%) |
Aug 23, 2021 | 32.84 | 32.85 | 32.38 | 32.56 | 147,718 | +0.03(+0.11%) |
Aug 20, 2021 | 32.08 | 32.67 | 31.78 | 32.53 | 188,352 | +0.26(+0.80%) |
Aug 19, 2021 | 32.07 | 32.47 | 31.91 | 32.27 | 185,752 | -0.05(-0.16%) |
Aug 18, 2021 | 32.24 | 32.54 | 32.06 | 32.32 | 168,247 | -0.15(-0.45%) |
Aug 17, 2021 | 32.37 | 32.77 | 31.98 | 32.47 | 247,926 | -0.26(-0.79%) |
Aug 16, 2021 | 32.79 | 33.25 | 32.64 | 32.73 | 458,888 | -0.12(-0.37%) |
Aug 13, 2021 | 32.80 | 33.01 | 32.68 | 32.85 | 145,412 | -0.03(-0.08%) |
Aug 12, 2021 | 32.99 | 33.17 | 32.43 | 32.87 | 230,559 | +0.10(+0.31%) |
Aug 11, 2021 | 32.46 | 32.82 | 32.30 | 32.77 | 219,985 | +0.41(+1.27%) |
Aug 10, 2021 | 32.22 | 32.55 | 31.97 | 32.36 | 195,059 | +0.09(+0.27%) |
Aug 09, 2021 | 32.73 | 32.73 | 32.08 | 32.27 | 256,606 | -0.31(-0.95%) |
Aug 06, 2021 | 32.48 | 32.76 | 32.24 | 32.58 | 254,328 | +0.28(+0.88%) |
Aug 05, 2021 | 31.56 | 32.30 | 31.53 | 32.30 | 219,580 | +1.15(+3.70%) |
Aug 04, 2021 | 31.39 | 31.79 | 31.08 | 31.15 | 246,767 | -0.57(-1.79%) |
Aug 03, 2021 | 31.82 | 31.82 | 31.06 | 31.71 | 431,677 | +0.09(+0.27%) |