Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.16 | 33.20 | 31.76 | 32.25 | 873,049 | -0.94(-2.82%) |
Oct 28, 2021 | 33.30 | 33.78 | 33.07 | 33.19 | 475,156 | -0.04(-0.11%) |
Oct 27, 2021 | 32.82 | 33.29 | 32.60 | 33.23 | 427,870 | +0.52(+1.59%) |
Oct 26, 2021 | 32.17 | 32.85 | 32.71 | 312,815 | +0.64(+1.99%) | |
Oct 25, 2021 | 32.29 | 32.50 | 31.89 | 32.07 | 386,069 | -0.21(-0.66%) |
Oct 22, 2021 | 31.84 | 32.59 | 31.79 | 32.28 | 651,600 | +0.45(+1.42%) |
Oct 21, 2021 | 31.81 | 31.92 | 31.57 | 31.83 | 679,698 | +0.09(+0.28%) |
Oct 20, 2021 | 31.70 | 31.90 | 31.66 | 31.74 | 443,911 | +0.10(+0.30%) |
Oct 19, 2021 | 31.68 | 31.74 | 31.50 | 31.64 | 620,457 | +0.07(+0.22%) |
Oct 18, 2021 | 31.86 | 31.95 | 31.47 | 31.57 | 414,260 | -0.28(-0.88%) |
Oct 15, 2021 | 31.99 | 32.25 | 31.80 | 31.86 | 366,807 | +0.04(+0.13%) |
Oct 14, 2021 | 31.65 | 31.97 | 31.52 | 31.81 | 369,494 | +0.46(+1.48%) |
Oct 13, 2021 | 31.43 | 31.58 | 31.18 | 31.35 | 355,596 | -0.03(-0.08%) |
Oct 12, 2021 | 31.25 | 31.56 | 31.18 | 31.38 | 334,299 | +0.12(+0.37%) |
Oct 11, 2021 | 31.25 | 31.53 | 31.16 | 31.26 | 231,327 | +0.01(+0.03%) |
Oct 08, 2021 | 31.57 | 31.64 | 31.19 | 31.25 | 388,193 | -0.19(-0.59%) |
Oct 07, 2021 | 31.11 | 31.65 | 31.11 | 31.43 | 521,765 | +0.26(+0.82%) |
Oct 06, 2021 | 31.12 | 31.40 | 30.70 | 31.18 | 589,253 | -0.29(-0.93%) |
Oct 05, 2021 | 31.77 | 31.84 | 31.22 | 31.47 | 767,977 | -0.22(-0.70%) |
Oct 04, 2021 | 31.59 | 31.90 | 31.34 | 31.70 | 366,578 | -0.04(-0.12%) |
Oct 01, 2021 | 32.04 | 32.04 | 31.29 | 31.73 | 748,983 | -0.12(-0.37%) |
Sep 30, 2021 | 31.58 | 31.99 | 31.32 | 31.85 | 591,772 | +0.56(+1.78%) |
Sep 29, 2021 | 31.38 | 31.44 | 31.08 | 31.29 | 551,768 | +0.06(+0.20%) |
Sep 28, 2021 | 31.11 | 31.32 | 30.69 | 31.23 | 502,976 | +0.00(+0.00%) |
Sep 27, 2021 | 31.36 | 31.68 | 31.18 | 31.23 | 403,790 | -0.07(-0.24%) |
Sep 24, 2021 | 31.25 | 31.61 | 31.18 | 31.30 | 294,076 | -0.16(-0.51%) |
Sep 23, 2021 | 31.53 | 31.91 | 31.33 | 31.46 | 398,942 | +0.19(+0.61%) |
Sep 22, 2021 | 30.83 | 31.65 | 30.83 | 31.27 | 1,097,304 | +0.54(+1.75%) |
Sep 21, 2021 | 30.66 | 30.88 | 30.40 | 30.73 | 513,138 | +0.31(+1.03%) |
Sep 20, 2021 | 31.00 | 31.25 | 30.26 | 30.42 | 1,074,429 | -1.12(-3.54%) |
Sep 17, 2021 | 32.29 | 32.29 | 31.33 | 31.54 | 1,560,759 | -0.70(-2.18%) |
Sep 16, 2021 | 32.75 | 32.81 | 31.93 | 32.24 | 462,169 | -0.57(-1.75%) |
Sep 15, 2021 | 32.47 | 32.92 | 32.28 | 32.81 | 1,004,499 | +0.31(+0.97%) |
Sep 14, 2021 | 33.32 | 33.32 | 32.37 | 32.50 | 852,741 | -0.65(-1.97%) |
Sep 13, 2021 | 33.69 | 33.80 | 32.88 | 33.15 | 716,538 | -0.42(-1.25%) |
Sep 10, 2021 | 34.39 | 34.68 | 33.37 | 33.57 | 5,634,090 | -0.69(-2.00%) |
Sep 09, 2021 | 33.18 | 34.39 | 32.98 | 34.26 | 1,442,607 | +1.00(+3.01%) |
Sep 08, 2021 | 33.59 | 33.84 | 32.77 | 33.26 | 951,107 | -0.40(-1.19%) |
Sep 07, 2021 | 33.96 | 34.12 | 33.10 | 33.66 | 649,508 | -0.48(-1.42%) |
Sep 03, 2021 | 33.88 | 34.46 | 33.72 | 34.14 | 529,212 | +0.16(+0.49%) |
Sep 02, 2021 | 33.99 | 34.01 | 33.75 | 33.98 | 1,305,431 | +0.20(+0.58%) |
Sep 01, 2021 | 34.00 | 34.00 | 33.71 | 33.78 | 415,552 | -0.05(-0.14%) |
Aug 31, 2021 | 33.31 | 33.86 | 33.16 | 33.83 | 329,606 | +0.55(+1.65%) |
Aug 30, 2021 | 33.12 | 33.34 | 32.56 | 33.28 | 352,688 | +0.45(+1.37%) |
Aug 27, 2021 | 32.45 | 33.04 | 32.44 | 32.83 | 378,825 | +0.27(+0.83%) |
Aug 26, 2021 | 32.97 | 33.24 | 32.33 | 32.56 | 355,586 | -0.69(-2.09%) |
Aug 25, 2021 | 34.04 | 34.04 | 33.00 | 33.25 | 434,512 | -0.65(-1.91%) |
Aug 24, 2021 | 33.72 | 34.49 | 33.28 | 33.90 | 355,452 | +0.15(+0.43%) |
Aug 23, 2021 | 33.28 | 34.18 | 32.95 | 33.76 | 451,666 | +0.59(+1.78%) |
Aug 20, 2021 | 32.79 | 33.31 | 32.61 | 33.17 | 422,057 | +0.19(+0.59%) |
Aug 19, 2021 | 32.88 | 33.20 | 32.79 | 32.97 | 378,059 | -0.40(-1.19%) |
Aug 18, 2021 | 33.59 | 33.67 | 33.29 | 33.37 | 304,325 | -0.15(-0.44%) |
Aug 17, 2021 | 33.43 | 33.52 | 33.21 | 33.52 | 259,798 | -0.14(-0.42%) |
Aug 16, 2021 | 33.53 | 33.67 | 33.35 | 33.66 | 239,901 | +0.03(+0.09%) |
Aug 13, 2021 | 33.81 | 33.81 | 33.53 | 33.63 | 229,344 | -0.02(-0.05%) |
Aug 12, 2021 | 34.01 | 34.01 | 33.41 | 33.64 | 304,532 | -0.23(-0.68%) |
Aug 11, 2021 | 33.83 | 34.28 | 33.55 | 33.87 | 387,840 | -0.05(-0.14%) |
Aug 10, 2021 | 34.13 | 34.23 | 33.52 | 33.92 | 452,572 | +0.07(+0.20%) |
Aug 09, 2021 | 33.41 | 34.46 | 33.34 | 33.85 | 521,097 | +0.81(+2.45%) |
Aug 06, 2021 | 33.72 | 33.72 | 32.99 | 33.04 | 415,272 | -0.62(-1.83%) |
Aug 05, 2021 | 33.69 | 33.95 | 33.54 | 33.66 | 583,619 | +0.09(+0.28%) |
Aug 04, 2021 | 33.49 | 33.67 | 33.48 | 33.56 | 358,514 | +0.01(+0.02%) |
Aug 03, 2021 | 34.33 | 34.33 | 33.42 | 33.56 | 487,142 | -1.01(-2.93%) |