Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.00 | 33.15 | 32.53 | 32.62 | 1,931,094 | -0.57(-1.72%) |
Oct 28, 2021 | 32.81 | 33.20 | 32.73 | 33.19 | 982,308 | +0.40(+1.22%) |
Oct 27, 2021 | 33.12 | 33.36 | 32.78 | 32.79 | 1,010,924 | -0.29(-0.86%) |
Oct 26, 2021 | 33.02 | 33.31 | 33.08 | 953,967 | +0.13(+0.40%) | |
Oct 25, 2021 | 32.51 | 32.99 | 32.31 | 32.94 | 1,252,970 | +0.46(+1.40%) |
Oct 22, 2021 | 32.75 | 32.87 | 32.42 | 32.49 | 815,537 | -0.19(-0.58%) |
Oct 21, 2021 | 32.83 | 32.99 | 32.55 | 32.68 | 984,136 | -0.22(-0.66%) |
Oct 20, 2021 | 32.27 | 32.98 | 32.27 | 32.90 | 1,100,311 | +0.67(+2.06%) |
Oct 19, 2021 | 32.60 | 32.74 | 32.23 | 32.23 | 1,172,951 | -0.28(-0.85%) |
Oct 18, 2021 | 32.17 | 32.77 | 32.13 | 32.51 | 1,330,519 | +0.16(+0.50%) |
Oct 15, 2021 | 32.34 | 32.55 | 32.23 | 32.35 | 1,288,605 | +0.27(+0.83%) |
Oct 14, 2021 | 32.00 | 32.14 | 31.74 | 32.08 | 1,021,057 | +0.28(+0.87%) |
Oct 13, 2021 | 31.54 | 31.93 | 31.50 | 31.80 | 1,034,740 | +0.29(+0.90%) |
Oct 12, 2021 | 31.21 | 31.75 | 31.08 | 31.52 | 1,005,465 | +0.30(+0.97%) |
Oct 11, 2021 | 31.26 | 31.36 | 31.07 | 31.21 | 806,480 | -0.09(-0.30%) |
Oct 08, 2021 | 31.42 | 31.61 | 31.28 | 31.31 | 1,074,865 | -0.11(-0.36%) |
Oct 07, 2021 | 31.64 | 31.83 | 31.36 | 31.42 | 1,274,291 | -0.09(-0.30%) |
Oct 06, 2021 | 30.90 | 31.57 | 30.61 | 31.52 | 1,194,443 | +0.41(+1.31%) |
Oct 05, 2021 | 31.30 | 31.36 | 30.99 | 31.11 | 1,149,490 | -0.20(-0.64%) |
Oct 04, 2021 | 31.37 | 31.62 | 31.24 | 31.31 | 1,308,803 | -0.07(-0.21%) |
Oct 01, 2021 | 30.60 | 31.69 | 30.56 | 31.38 | 1,195,017 | +0.94(+3.09%) |
Sep 30, 2021 | 31.23 | 31.23 | 30.42 | 30.44 | 1,647,699 | -0.64(-2.05%) |
Sep 29, 2021 | 31.34 | 31.43 | 31.01 | 31.07 | 1,258,775 | +0.02(+0.08%) |
Sep 28, 2021 | 31.20 | 31.45 | 31.00 | 31.05 | 1,173,723 | -0.28(-0.90%) |
Sep 27, 2021 | 31.81 | 32.19 | 31.28 | 31.33 | 1,136,716 | -0.34(-1.07%) |
Sep 24, 2021 | 32.01 | 32.13 | 31.53 | 31.67 | 1,448,986 | -0.34(-1.06%) |
Sep 23, 2021 | 32.46 | 32.54 | 31.98 | 32.01 | 1,161,051 | -0.32(-0.99%) |
Sep 22, 2021 | 32.04 | 32.49 | 31.83 | 32.33 | 1,400,771 | +0.45(+1.41%) |
Sep 21, 2021 | 32.40 | 32.61 | 31.88 | 31.88 | 1,479,508 | -0.29(-0.91%) |
Sep 20, 2021 | 31.73 | 32.25 | 31.53 | 32.17 | 1,779,229 | +0.12(+0.38%) |
Sep 17, 2021 | 32.76 | 32.82 | 32.01 | 32.04 | 3,337,742 | -0.57(-1.76%) |
Sep 16, 2021 | 32.44 | 32.88 | 32.38 | 32.62 | 1,061,338 | +0.10(+0.32%) |
Sep 15, 2021 | 32.44 | 32.65 | 32.21 | 32.51 | 1,119,140 | +0.07(+0.20%) |
Sep 14, 2021 | 32.87 | 32.97 | 32.24 | 32.45 | 893,126 | -0.32(-0.97%) |
Sep 13, 2021 | 32.59 | 32.96 | 32.51 | 32.77 | 1,306,009 | +0.76(+2.38%) |
Sep 10, 2021 | 32.91 | 33.05 | 31.99 | 32.01 | 1,167,189 | -0.79(-2.41%) |
Sep 09, 2021 | 33.47 | 33.58 | 32.80 | 32.80 | 1,337,026 | -0.83(-2.46%) |
Sep 08, 2021 | 33.25 | 33.63 | 33.17 | 33.62 | 932,915 | +0.23(+0.67%) |
Sep 07, 2021 | 33.79 | 33.79 | 33.16 | 33.40 | 1,321,004 | -0.47(-1.39%) |
Sep 03, 2021 | 33.91 | 33.93 | 33.47 | 33.87 | 931,690 | -0.12(-0.36%) |
Sep 02, 2021 | 33.88 | 34.07 | 33.58 | 33.99 | 1,189,242 | +0.18(+0.53%) |
Sep 01, 2021 | 33.96 | 34.13 | 33.58 | 33.81 | 1,484,007 | -0.07(-0.19%) |
Aug 31, 2021 | 33.57 | 33.97 | 33.52 | 33.88 | 1,657,810 | +0.17(+0.50%) |
Aug 30, 2021 | 33.40 | 33.71 | 33.25 | 33.71 | 1,436,674 | +0.25(+0.76%) |
Aug 27, 2021 | 33.29 | 33.74 | 33.29 | 33.45 | 1,191,190 | +0.25(+0.76%) |
Aug 26, 2021 | 33.38 | 33.46 | 33.03 | 33.20 | 899,775 | -0.07(-0.20%) |
Aug 25, 2021 | 32.99 | 33.54 | 32.79 | 33.27 | 878,305 | +0.28(+0.85%) |
Aug 24, 2021 | 33.23 | 33.23 | 32.70 | 32.98 | 1,068,444 | +0.01(+0.03%) |
Aug 23, 2021 | 33.35 | 33.53 | 32.94 | 32.97 | 939,541 | -0.27(-0.82%) |
Aug 20, 2021 | 32.87 | 33.39 | 32.60 | 33.25 | 840,594 | +0.34(+1.03%) |
Aug 19, 2021 | 33.13 | 33.39 | 32.66 | 32.91 | 1,059,361 | -0.37(-1.10%) |
Aug 18, 2021 | 33.29 | 33.53 | 33.15 | 33.27 | 1,063,852 | -0.24(-0.73%) |
Aug 17, 2021 | 33.67 | 33.74 | 33.10 | 33.52 | 1,092,336 | -0.34(-1.00%) |
Aug 16, 2021 | 33.86 | 34.22 | 33.75 | 33.86 | 1,077,832 | -0.07(-0.19%) |
Aug 13, 2021 | 33.73 | 33.96 | 33.61 | 33.92 | 839,026 | +0.35(+1.03%) |
Aug 12, 2021 | 33.90 | 33.90 | 33.34 | 33.58 | 836,058 | -0.17(-0.50%) |
Aug 11, 2021 | 33.43 | 33.78 | 33.18 | 33.74 | 897,209 | +0.42(+1.27%) |
Aug 10, 2021 | 33.71 | 33.77 | 33.28 | 33.32 | 964,073 | -0.46(-1.36%) |
Aug 09, 2021 | 33.93 | 34.12 | 33.68 | 33.78 | 950,643 | -0.23(-0.66%) |
Aug 06, 2021 | 34.66 | 34.85 | 33.97 | 34.01 | 1,081,404 | -0.52(-1.50%) |
Aug 05, 2021 | 33.70 | 34.51 | 33.63 | 34.52 | 1,600,538 | +1.07(+3.20%) |
Aug 04, 2021 | 33.71 | 33.88 | 33.43 | 33.45 | 1,636,014 | -0.29(-0.86%) |
Aug 03, 2021 | 33.86 | 33.93 | 33.25 | 33.74 | 1,693,368 | +0.00(+0.00%) |