Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.17 | 31.75 | 31.13 | 31.50 | 1,005,735 | +0.25(+0.81%) |
Oct 28, 2021 | 30.36 | 31.27 | 29.84 | 31.25 | 1,400,872 | +0.90(+2.95%) |
Oct 27, 2021 | 30.90 | 31.25 | 30.29 | 30.35 | 1,144,049 | -0.52(-1.67%) |
Oct 26, 2021 | 31.90 | 30.87 | 1,714,571 | -0.86(-2.72%) | ||
Oct 25, 2021 | 31.29 | 32.14 | 31.08 | 31.73 | 1,161,664 | +0.46(+1.46%) |
Oct 22, 2021 | 31.50 | 31.67 | 30.87 | 31.27 | 998,262 | -0.20(-0.64%) |
Oct 21, 2021 | 32.40 | 32.67 | 31.43 | 31.48 | 1,385,886 | -0.96(-2.95%) |
Oct 20, 2021 | 32.42 | 32.52 | 31.70 | 32.43 | 1,024,894 | -0.10(-0.31%) |
Oct 19, 2021 | 32.67 | 32.71 | 32.16 | 32.53 | 1,002,841 | +0.03(+0.10%) |
Oct 18, 2021 | 31.43 | 32.56 | 30.94 | 32.50 | 1,440,173 | +1.21(+3.86%) |
Oct 15, 2021 | 32.85 | 32.85 | 31.31 | 31.29 | 2,185,508 | -1.07(-3.32%) |
Oct 14, 2021 | 33.79 | 34.12 | 32.25 | 32.36 | 2,254,088 | -1.08(-3.24%) |
Oct 13, 2021 | 33.92 | 33.95 | 33.19 | 33.45 | 678,383 | -0.49(-1.45%) |
Oct 12, 2021 | 34.41 | 34.58 | 33.89 | 33.94 | 537,746 | -0.22(-0.64%) |
Oct 11, 2021 | 34.30 | 35.03 | 34.12 | 34.16 | 506,603 | +0.09(+0.27%) |
Oct 08, 2021 | 33.97 | 34.37 | 33.74 | 34.06 | 436,246 | +0.09(+0.27%) |
Oct 07, 2021 | 34.02 | 34.87 | 33.94 | 33.97 | 773,450 | +0.23(+0.68%) |
Oct 06, 2021 | 33.49 | 33.94 | 33.18 | 33.74 | 600,485 | -0.09(-0.27%) |
Oct 05, 2021 | 34.73 | 34.94 | 33.79 | 33.84 | 922,202 | -0.97(-2.79%) |
Oct 04, 2021 | 34.72 | 35.35 | 33.95 | 34.81 | 885,103 | +0.08(+0.22%) |
Oct 01, 2021 | 33.36 | 34.83 | 32.98 | 34.73 | 1,722,332 | +1.86(+5.66%) |
Sep 30, 2021 | 33.95 | 33.96 | 32.47 | 32.87 | 1,366,384 | -1.28(-3.74%) |
Sep 29, 2021 | 34.35 | 35.03 | 33.87 | 34.15 | 625,927 | +0.00(+0.00%) |
Sep 28, 2021 | 34.55 | 35.65 | 34.07 | 34.15 | 1,245,653 | -0.39(-1.13%) |
Sep 27, 2021 | 33.77 | 34.66 | 33.74 | 34.54 | 877,730 | +1.12(+3.37%) |
Sep 24, 2021 | 33.65 | 34.15 | 33.21 | 33.41 | 799,133 | -0.25(-0.73%) |
Sep 23, 2021 | 32.98 | 34.61 | 32.86 | 33.66 | 1,455,518 | +0.62(+1.87%) |
Sep 22, 2021 | 32.53 | 33.76 | 32.50 | 33.04 | 1,540,971 | +0.92(+2.87%) |
Sep 21, 2021 | 31.50 | 32.51 | 31.41 | 32.12 | 1,141,504 | +0.67(+2.12%) |
Sep 20, 2021 | 31.38 | 32.11 | 30.97 | 31.45 | 1,249,108 | -0.72(-2.23%) |
Sep 17, 2021 | 33.13 | 33.30 | 31.97 | 32.17 | 1,725,782 | -0.99(-2.98%) |
Sep 16, 2021 | 33.07 | 33.95 | 33.03 | 33.16 | 878,886 | +0.30(+0.93%) |
Sep 15, 2021 | 32.65 | 33.28 | 32.24 | 32.85 | 772,398 | +0.25(+0.75%) |
Sep 14, 2021 | 33.57 | 33.62 | 32.21 | 32.61 | 820,763 | -1.01(-2.99%) |
Sep 13, 2021 | 33.22 | 33.68 | 32.51 | 33.62 | 558,930 | +0.48(+1.45%) |
Sep 10, 2021 | 33.35 | 33.87 | 33.06 | 33.13 | 597,953 | +0.04(+0.13%) |
Sep 09, 2021 | 32.75 | 33.63 | 32.36 | 33.09 | 712,834 | +0.34(+1.05%) |
Sep 08, 2021 | 33.19 | 33.22 | 32.58 | 32.75 | 798,740 | -0.41(-1.23%) |
Sep 07, 2021 | 33.49 | 34.53 | 33.15 | 33.16 | 770,055 | -0.44(-1.32%) |
Sep 03, 2021 | 33.63 | 33.78 | 32.98 | 33.60 | 588,052 | -0.27(-0.79%) |
Sep 02, 2021 | 33.99 | 34.42 | 33.67 | 33.87 | 744,419 | -0.13(-0.39%) |
Sep 01, 2021 | 33.33 | 34.49 | 33.14 | 34.00 | 741,755 | +0.65(+1.95%) |
Aug 31, 2021 | 33.59 | 33.70 | 32.74 | 33.35 | 776,043 | -0.38(-1.11%) |
Aug 30, 2021 | 33.61 | 34.14 | 33.08 | 33.73 | 978,083 | +0.48(+1.43%) |
Aug 27, 2021 | 32.53 | 33.55 | 32.25 | 33.25 | 1,159,663 | +0.58(+1.79%) |
Aug 26, 2021 | 33.40 | 33.50 | 32.02 | 32.67 | 1,358,144 | -0.73(-2.18%) |
Aug 25, 2021 | 33.18 | 33.58 | 32.90 | 33.39 | 1,538,541 | +0.45(+1.37%) |
Aug 24, 2021 | 33.03 | 33.35 | 32.25 | 32.94 | 3,512,451 | +1.83(+5.88%) |
Aug 23, 2021 | 30.83 | 31.25 | 30.52 | 31.11 | 916,641 | +0.55(+1.80%) |
Aug 20, 2021 | 30.08 | 31.05 | 29.96 | 30.56 | 854,083 | +0.46(+1.53%) |
Aug 19, 2021 | 30.07 | 30.69 | 29.91 | 30.10 | 1,023,864 | -0.24(-0.80%) |
Aug 18, 2021 | 31.25 | 31.41 | 30.33 | 30.35 | 1,280,386 | -0.91(-2.91%) |
Aug 17, 2021 | 32.17 | 32.37 | 30.80 | 31.26 | 1,674,070 | -1.40(-4.30%) |
Aug 16, 2021 | 32.33 | 32.90 | 31.45 | 32.66 | 1,380,036 | +0.32(+0.98%) |
Aug 13, 2021 | 33.56 | 33.56 | 32.30 | 32.34 | 1,198,244 | -1.23(-3.66%) |
Aug 12, 2021 | 34.32 | 34.77 | 33.48 | 33.57 | 588,269 | -0.73(-2.12%) |
Aug 11, 2021 | 33.99 | 34.58 | 33.44 | 34.29 | 550,940 | +0.28(+0.83%) |
Aug 10, 2021 | 33.83 | 34.78 | 33.23 | 34.01 | 732,624 | +0.29(+0.87%) |
Aug 09, 2021 | 35.36 | 35.36 | 33.71 | 33.72 | 1,238,226 | -1.90(-5.34%) |
Aug 06, 2021 | 36.29 | 36.66 | 34.95 | 35.62 | 931,658 | -0.65(-1.80%) |
Aug 05, 2021 | 36.00 | 36.83 | 35.56 | 36.27 | 1,335,789 | +0.41(+1.14%) |
Aug 04, 2021 | 34.28 | 36.57 | 34.19 | 35.86 | 3,034,427 | +2.40(+7.16%) |
Aug 03, 2021 | 32.23 | 33.72 | 31.76 | 33.47 | 1,956,669 | -0.12(-0.35%) |