Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.08 | 33.47 | 32.90 | 33.00 | 502,338 | -0.17(-0.52%) |
Oct 28, 2021 | 32.96 | 33.19 | 32.76 | 33.18 | 491,551 | +0.34(+1.05%) |
Oct 27, 2021 | 33.28 | 33.33 | 32.70 | 32.83 | 810,586 | -0.46(-1.39%) |
Oct 26, 2021 | 33.76 | 33.20 | 33.29 | 518,596 | -0.39(-1.16%) | |
Oct 25, 2021 | 33.45 | 33.76 | 32.98 | 33.68 | 708,414 | +0.18(+0.54%) |
Oct 22, 2021 | 33.68 | 33.71 | 33.28 | 33.50 | 641,137 | -0.33(-0.96%) |
Oct 21, 2021 | 33.77 | 34.12 | 33.67 | 33.83 | 402,674 | -0.04(-0.11%) |
Oct 20, 2021 | 33.66 | 34.24 | 33.66 | 33.86 | 563,372 | +0.14(+0.40%) |
Oct 19, 2021 | 33.74 | 33.81 | 33.19 | 33.73 | 764,287 | +0.07(+0.22%) |
Oct 18, 2021 | 33.95 | 34.28 | 33.64 | 33.66 | 629,232 | -0.70(-2.03%) |
Oct 15, 2021 | 34.90 | 35.14 | 34.13 | 34.35 | 599,089 | -0.13(-0.37%) |
Oct 14, 2021 | 34.52 | 34.70 | 34.25 | 34.48 | 686,781 | +0.14(+0.40%) |
Oct 13, 2021 | 34.64 | 34.65 | 34.11 | 34.34 | 765,325 | -0.25(-0.73%) |
Oct 12, 2021 | 34.55 | 34.99 | 34.34 | 34.60 | 722,375 | -0.15(-0.44%) |
Oct 11, 2021 | 35.26 | 35.38 | 34.74 | 34.75 | 519,729 | -0.52(-1.46%) |
Oct 08, 2021 | 35.49 | 35.79 | 35.27 | 35.27 | 348,876 | -0.26(-0.74%) |
Oct 07, 2021 | 35.78 | 36.26 | 35.50 | 35.53 | 626,604 | -0.19(-0.53%) |
Oct 06, 2021 | 35.53 | 35.85 | 35.32 | 35.72 | 446,738 | -0.06(-0.18%) |
Oct 05, 2021 | 36.23 | 36.61 | 35.49 | 35.78 | 556,238 | -0.31(-0.85%) |
Oct 04, 2021 | 35.76 | 36.25 | 35.64 | 36.09 | 772,297 | +0.22(+0.61%) |
Oct 01, 2021 | 35.39 | 36.14 | 35.13 | 35.87 | 819,471 | +0.53(+1.51%) |
Sep 30, 2021 | 36.14 | 36.14 | 35.33 | 35.34 | 636,832 | -0.66(-1.84%) |
Sep 29, 2021 | 35.68 | 36.17 | 35.39 | 36.00 | 714,159 | +0.32(+0.89%) |
Sep 28, 2021 | 35.85 | 36.21 | 35.47 | 35.68 | 596,419 | -0.11(-0.30%) |
Sep 27, 2021 | 35.13 | 36.18 | 35.03 | 35.79 | 804,497 | +0.93(+2.67%) |
Sep 24, 2021 | 34.91 | 35.10 | 34.43 | 34.86 | 717,279 | -0.12(-0.34%) |
Sep 23, 2021 | 34.06 | 35.15 | 33.98 | 34.98 | 1,061,534 | +0.93(+2.74%) |
Sep 22, 2021 | 33.77 | 34.25 | 33.75 | 34.04 | 723,576 | +0.43(+1.27%) |
Sep 21, 2021 | 34.39 | 34.56 | 33.47 | 33.62 | 1,019,676 | -0.76(-2.21%) |
Sep 20, 2021 | 34.51 | 34.93 | 34.08 | 34.38 | 873,931 | -0.56(-1.61%) |
Sep 17, 2021 | 34.95 | 35.07 | 34.64 | 34.94 | 1,608,890 | +0.15(+0.44%) |
Sep 16, 2021 | 34.77 | 35.03 | 34.23 | 34.79 | 751,536 | +0.05(+0.13%) |
Sep 15, 2021 | 34.48 | 34.90 | 34.34 | 34.74 | 780,031 | +0.17(+0.50%) |
Sep 14, 2021 | 35.17 | 35.19 | 34.22 | 34.57 | 904,934 | -0.60(-1.70%) |
Sep 13, 2021 | 34.66 | 35.28 | 34.66 | 35.17 | 958,174 | +0.62(+1.78%) |
Sep 10, 2021 | 35.09 | 35.44 | 34.54 | 34.55 | 1,012,395 | -0.44(-1.27%) |
Sep 09, 2021 | 35.70 | 35.70 | 34.86 | 34.99 | 672,560 | -0.79(-2.20%) |
Sep 08, 2021 | 34.87 | 35.88 | 34.83 | 35.78 | 728,478 | +0.76(+2.17%) |
Sep 07, 2021 | 35.97 | 35.97 | 35.00 | 35.02 | 927,883 | -0.97(-2.69%) |
Sep 03, 2021 | 35.70 | 36.12 | 35.66 | 35.99 | 478,185 | +0.14(+0.38%) |
Sep 02, 2021 | 36.06 | 36.13 | 35.80 | 35.85 | 710,401 | -0.03(-0.08%) |
Sep 01, 2021 | 35.69 | 36.11 | 35.60 | 35.88 | 751,595 | +0.28(+0.79%) |
Aug 31, 2021 | 35.81 | 35.94 | 35.38 | 35.60 | 867,139 | -0.11(-0.30%) |
Aug 30, 2021 | 35.52 | 36.02 | 35.47 | 35.71 | 891,570 | +0.32(+0.90%) |
Aug 27, 2021 | 35.18 | 35.75 | 35.17 | 35.39 | 629,698 | +0.25(+0.72%) |
Aug 26, 2021 | 35.29 | 35.41 | 34.73 | 35.14 | 842,002 | -0.15(-0.44%) |
Aug 25, 2021 | 35.20 | 35.53 | 35.10 | 35.29 | 613,866 | +0.10(+0.28%) |
Aug 24, 2021 | 35.19 | 35.60 | 34.80 | 35.19 | 875,769 | +0.08(+0.23%) |
Aug 23, 2021 | 35.88 | 36.09 | 35.02 | 35.11 | 1,879,725 | -0.81(-2.24%) |
Aug 20, 2021 | 35.36 | 36.21 | 35.36 | 35.92 | 905,962 | +0.76(+2.17%) |
Aug 19, 2021 | 35.31 | 35.82 | 35.06 | 35.15 | 823,465 | -0.52(-1.46%) |
Aug 18, 2021 | 36.57 | 36.70 | 35.64 | 35.68 | 561,686 | -0.87(-2.38%) |
Aug 17, 2021 | 35.99 | 36.73 | 35.83 | 36.55 | 808,153 | +0.36(+0.99%) |
Aug 16, 2021 | 36.56 | 37.00 | 36.14 | 36.19 | 668,927 | -0.33(-0.91%) |
Aug 13, 2021 | 36.93 | 37.23 | 36.47 | 36.52 | 634,884 | +0.04(+0.12%) |
Aug 12, 2021 | 36.43 | 36.60 | 36.02 | 36.47 | 838,909 | -0.03(-0.07%) |
Aug 11, 2021 | 36.05 | 36.86 | 35.99 | 36.50 | 1,101,730 | +0.75(+2.11%) |
Aug 10, 2021 | 35.93 | 36.32 | 34.89 | 35.75 | 1,278,636 | -0.67(-1.85%) |
Aug 09, 2021 | 36.37 | 37.94 | 35.85 | 36.42 | 944,105 | -0.22(-0.61%) |
Aug 06, 2021 | 37.32 | 37.32 | 36.47 | 36.65 | 599,013 | -0.35(-0.95%) |
Aug 05, 2021 | 37.09 | 37.58 | 36.94 | 37.00 | 599,973 | +0.04(+0.10%) |
Aug 04, 2021 | 37.82 | 38.15 | 36.84 | 36.96 | 491,640 | -1.23(-3.22%) |
Aug 03, 2021 | 37.88 | 38.32 | 37.30 | 38.19 | 537,541 | +0.31(+0.83%) |