Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.48 | 32.92 | 32.21 | 32.60 | 430,428 | -0.03(-0.10%) |
Oct 28, 2021 | 31.37 | 32.67 | 31.37 | 32.63 | 705,142 | +1.48(+4.76%) |
Oct 27, 2021 | 31.17 | 31.76 | 30.92 | 31.15 | 558,904 | +0.24(+0.78%) |
Oct 26, 2021 | 30.74 | 30.91 | 344,778 | +0.27(+0.89%) | ||
Oct 25, 2021 | 30.40 | 30.76 | 30.36 | 30.64 | 448,184 | +0.22(+0.74%) |
Oct 22, 2021 | 30.21 | 30.45 | 29.97 | 30.41 | 355,747 | +0.29(+0.96%) |
Oct 21, 2021 | 30.19 | 30.51 | 29.90 | 30.12 | 517,382 | -0.07(-0.22%) |
Oct 20, 2021 | 30.24 | 30.45 | 29.93 | 30.19 | 502,323 | -0.11(-0.36%) |
Oct 19, 2021 | 29.64 | 30.32 | 29.62 | 30.30 | 443,366 | +0.83(+2.81%) |
Oct 18, 2021 | 29.97 | 30.01 | 29.44 | 29.47 | 450,786 | -0.54(-1.79%) |
Oct 15, 2021 | 29.97 | 30.31 | 29.76 | 30.01 | 1,055,027 | +0.17(+0.56%) |
Oct 14, 2021 | 30.74 | 30.84 | 29.79 | 29.84 | 553,558 | -0.66(-2.17%) |
Oct 13, 2021 | 29.41 | 30.53 | 29.39 | 30.50 | 656,550 | +1.28(+4.36%) |
Oct 12, 2021 | 28.39 | 29.30 | 28.39 | 29.23 | 824,367 | +0.86(+3.04%) |
Oct 11, 2021 | 28.52 | 28.81 | 28.24 | 28.37 | 655,111 | -0.06(-0.20%) |
Oct 08, 2021 | 28.90 | 28.94 | 28.42 | 28.43 | 312,118 | -0.38(-1.32%) |
Oct 07, 2021 | 28.96 | 29.25 | 28.76 | 28.81 | 491,834 | +0.06(+0.20%) |
Oct 06, 2021 | 28.38 | 28.86 | 28.04 | 28.75 | 543,316 | +0.12(+0.41%) |
Oct 05, 2021 | 28.73 | 28.98 | 28.62 | 28.63 | 366,083 | -0.02(-0.06%) |
Oct 04, 2021 | 28.56 | 28.92 | 28.35 | 28.65 | 552,337 | +0.06(+0.20%) |
Oct 01, 2021 | 28.78 | 28.89 | 28.43 | 28.59 | 375,106 | +0.00(+0.00%) |
Sep 30, 2021 | 28.56 | 28.81 | 28.44 | 28.59 | 375,339 | +0.07(+0.23%) |
Sep 29, 2021 | 28.56 | 29.10 | 28.45 | 28.52 | 462,594 | -0.01(-0.03%) |
Sep 28, 2021 | 29.19 | 29.20 | 28.49 | 28.53 | 695,820 | -0.78(-2.66%) |
Sep 27, 2021 | 29.47 | 29.85 | 29.20 | 29.31 | 381,515 | -0.31(-1.06%) |
Sep 24, 2021 | 29.74 | 29.83 | 29.46 | 29.63 | 320,984 | -0.27(-0.89%) |
Sep 23, 2021 | 30.31 | 30.57 | 29.83 | 29.89 | 392,768 | -0.16(-0.52%) |
Sep 22, 2021 | 29.87 | 30.51 | 29.81 | 30.05 | 448,000 | +0.17(+0.58%) |
Sep 21, 2021 | 29.98 | 30.12 | 29.79 | 29.87 | 411,024 | +0.07(+0.22%) |
Sep 20, 2021 | 30.30 | 30.30 | 29.20 | 29.81 | 938,811 | -0.90(-2.94%) |
Sep 17, 2021 | 30.83 | 31.17 | 30.55 | 30.71 | 995,103 | -0.06(-0.19%) |
Sep 16, 2021 | 31.00 | 31.10 | 30.74 | 30.77 | 372,733 | -0.28(-0.91%) |
Sep 15, 2021 | 30.96 | 31.26 | 30.52 | 31.05 | 396,498 | +0.02(+0.05%) |
Sep 14, 2021 | 30.97 | 31.27 | 30.81 | 31.03 | 453,671 | +0.22(+0.73%) |
Sep 13, 2021 | 31.23 | 31.23 | 30.51 | 30.81 | 508,177 | -0.13(-0.43%) |
Sep 10, 2021 | 31.49 | 31.49 | 30.92 | 30.94 | 466,203 | -0.34(-1.09%) |
Sep 09, 2021 | 31.36 | 31.59 | 31.21 | 31.28 | 261,211 | -0.07(-0.24%) |
Sep 08, 2021 | 31.52 | 31.81 | 31.32 | 31.36 | 837,654 | -0.12(-0.39%) |
Sep 07, 2021 | 31.66 | 31.76 | 31.18 | 31.48 | 421,054 | -0.13(-0.42%) |
Sep 03, 2021 | 31.92 | 31.92 | 31.52 | 31.61 | 286,763 | -0.25(-0.78%) |
Sep 02, 2021 | 31.50 | 32.01 | 31.41 | 31.86 | 352,767 | +0.41(+1.32%) |
Sep 01, 2021 | 31.37 | 31.85 | 31.29 | 31.45 | 497,334 | +0.29(+0.93%) |
Aug 31, 2021 | 31.11 | 31.32 | 30.70 | 31.16 | 732,621 | +0.17(+0.53%) |
Aug 30, 2021 | 31.49 | 31.59 | 30.87 | 30.99 | 603,458 | -0.34(-1.08%) |
Aug 27, 2021 | 31.13 | 31.68 | 30.84 | 31.33 | 458,459 | +0.18(+0.58%) |
Aug 26, 2021 | 31.72 | 31.97 | 31.15 | 31.15 | 464,723 | -0.72(-2.26%) |
Aug 25, 2021 | 31.74 | 32.09 | 31.21 | 31.87 | 427,407 | +0.26(+0.83%) |
Aug 24, 2021 | 31.87 | 31.92 | 31.58 | 31.61 | 680,625 | -0.13(-0.41%) |
Aug 23, 2021 | 31.56 | 31.84 | 31.29 | 31.74 | 629,405 | +0.26(+0.83%) |
Aug 20, 2021 | 31.09 | 31.54 | 31.01 | 31.48 | 484,928 | +0.43(+1.37%) |
Aug 19, 2021 | 30.95 | 31.14 | 30.69 | 31.05 | 668,707 | +0.02(+0.08%) |
Aug 18, 2021 | 31.54 | 31.54 | 30.63 | 31.03 | 617,544 | -0.51(-1.61%) |
Aug 17, 2021 | 31.04 | 31.57 | 30.34 | 31.54 | 1,600,466 | +0.32(+1.02%) |
Aug 16, 2021 | 31.81 | 32.04 | 31.16 | 31.22 | 803,192 | -0.59(-1.87%) |
Aug 13, 2021 | 31.89 | 32.19 | 31.74 | 31.81 | 396,223 | -0.17(-0.53%) |
Aug 12, 2021 | 32.10 | 32.16 | 31.59 | 31.98 | 411,465 | -0.20(-0.61%) |
Aug 11, 2021 | 32.36 | 32.37 | 32.01 | 32.18 | 350,140 | -0.09(-0.28%) |
Aug 10, 2021 | 31.93 | 32.34 | 31.72 | 32.27 | 640,023 | +0.39(+1.23%) |
Aug 09, 2021 | 31.87 | 31.96 | 31.49 | 31.87 | 852,495 | +0.11(+0.36%) |
Aug 06, 2021 | 31.80 | 32.16 | 31.66 | 31.76 | 439,244 | -0.05(-0.15%) |
Aug 05, 2021 | 32.66 | 32.73 | 31.60 | 31.81 | 655,392 | -0.85(-2.61%) |
Aug 04, 2021 | 32.66 | 32.82 | 32.24 | 32.66 | 619,492 | -0.36(-1.09%) |
Aug 03, 2021 | 32.61 | 33.21 | 32.35 | 33.02 | 527,778 | +0.49(+1.51%) |