Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.24 | 31.59 | 30.27 | 30.69 | 104,345 | -0.59(-1.88%) |
Oct 28, 2021 | 30.65 | 31.28 | 30.62 | 31.28 | 26,230 | +0.61(+1.98%) |
Oct 27, 2021 | 31.36 | 31.52 | 30.62 | 30.67 | 47,033 | -0.62(-2.00%) |
Oct 26, 2021 | 30.98 | 31.30 | 85,484 | +0.50(+1.63%) | ||
Oct 25, 2021 | 31.06 | 31.35 | 30.59 | 30.80 | 48,514 | -0.39(-1.24%) |
Oct 22, 2021 | 30.93 | 31.32 | 30.83 | 31.19 | 189,797 | +0.43(+1.38%) |
Oct 21, 2021 | 30.77 | 31.09 | 30.64 | 30.76 | 52,651 | -0.01(-0.03%) |
Oct 20, 2021 | 29.51 | 31.07 | 29.51 | 30.77 | 274,387 | +1.38(+4.70%) |
Oct 19, 2021 | 28.73 | 29.46 | 28.73 | 29.39 | 63,530 | +1.05(+3.71%) |
Oct 18, 2021 | 28.69 | 28.76 | 27.85 | 28.34 | 83,022 | -0.81(-2.79%) |
Oct 15, 2021 | 29.44 | 29.79 | 28.97 | 29.15 | 58,502 | -0.22(-0.74%) |
Oct 14, 2021 | 28.68 | 29.53 | 28.41 | 29.37 | 71,617 | +1.01(+3.57%) |
Oct 13, 2021 | 27.37 | 28.37 | 27.00 | 28.35 | 64,239 | +0.94(+3.42%) |
Oct 12, 2021 | 26.95 | 27.62 | 26.81 | 27.42 | 84,295 | +0.54(+2.01%) |
Oct 11, 2021 | 27.83 | 27.83 | 26.75 | 26.88 | 153,457 | -1.16(-4.15%) |
Oct 08, 2021 | 28.65 | 28.69 | 28.00 | 28.04 | 85,589 | -0.62(-2.18%) |
Oct 07, 2021 | 29.11 | 29.94 | 28.56 | 28.67 | 137,571 | -0.47(-1.62%) |
Oct 06, 2021 | 27.45 | 29.16 | 27.06 | 29.14 | 156,428 | +1.29(+4.62%) |
Oct 05, 2021 | 28.28 | 28.38 | 27.72 | 27.85 | 97,301 | -0.17(-0.61%) |
Oct 04, 2021 | 26.83 | 28.23 | 26.83 | 28.02 | 193,417 | +1.07(+3.97%) |
Oct 01, 2021 | 27.28 | 27.51 | 26.65 | 26.95 | 50,538 | -0.01(-0.04%) |
Sep 30, 2021 | 28.00 | 28.00 | 26.80 | 26.96 | 127,872 | -0.68(-2.47%) |
Sep 29, 2021 | 26.92 | 28.13 | 26.60 | 27.64 | 237,996 | +1.07(+4.03%) |
Sep 28, 2021 | 27.56 | 27.63 | 26.32 | 26.57 | 393,546 | -1.01(-3.67%) |
Sep 27, 2021 | 28.52 | 29.25 | 27.48 | 27.59 | 237,261 | -1.06(-3.70%) |
Sep 24, 2021 | 28.78 | 29.26 | 28.44 | 28.65 | 164,129 | -0.12(-0.43%) |
Sep 23, 2021 | 29.18 | 29.75 | 28.65 | 28.77 | 157,525 | -0.40(-1.36%) |
Sep 22, 2021 | 29.55 | 29.87 | 29.04 | 29.17 | 48,508 | -0.11(-0.39%) |
Sep 21, 2021 | 29.82 | 30.30 | 29.21 | 29.28 | 50,165 | -0.23(-0.79%) |
Sep 20, 2021 | 29.36 | 30.21 | 28.55 | 29.52 | 195,860 | -0.14(-0.48%) |
Sep 17, 2021 | 31.04 | 31.04 | 29.55 | 29.66 | 102,994 | -1.45(-4.67%) |
Sep 16, 2021 | 31.90 | 32.15 | 30.99 | 31.11 | 27,927 | -0.79(-2.49%) |
Sep 15, 2021 | 31.91 | 32.45 | 31.42 | 31.90 | 32,025 | -0.17(-0.53%) |
Sep 14, 2021 | 32.55 | 32.83 | 31.83 | 32.07 | 49,226 | -0.33(-1.02%) |
Sep 13, 2021 | 32.95 | 33.47 | 32.07 | 32.41 | 54,909 | -0.12(-0.38%) |
Sep 10, 2021 | 33.94 | 33.94 | 32.53 | 32.53 | 77,432 | -1.46(-4.31%) |
Sep 09, 2021 | 34.38 | 34.56 | 33.95 | 33.99 | 38,656 | -0.57(-1.64%) |
Sep 08, 2021 | 32.70 | 34.80 | 32.58 | 34.56 | 75,792 | +1.77(+5.38%) |
Sep 07, 2021 | 33.96 | 33.97 | 32.67 | 32.79 | 150,815 | -1.41(-4.11%) |
Sep 03, 2021 | 34.81 | 34.82 | 33.97 | 34.20 | 47,145 | -0.82(-2.35%) |
Sep 02, 2021 | 34.41 | 35.02 | 34.27 | 35.02 | 63,765 | +0.88(+2.57%) |
Sep 01, 2021 | 33.04 | 34.45 | 33.04 | 34.14 | 105,277 | +1.26(+3.82%) |
Aug 31, 2021 | 33.04 | 33.39 | 32.45 | 32.89 | 87,024 | -0.09(-0.26%) |
Aug 30, 2021 | 32.76 | 33.15 | 32.48 | 32.97 | 134,406 | +0.19(+0.58%) |
Aug 27, 2021 | 32.97 | 33.21 | 32.62 | 32.78 | 85,750 | -0.07(-0.20%) |
Aug 26, 2021 | 33.10 | 33.10 | 32.63 | 32.85 | 29,783 | -0.26(-0.80%) |
Aug 25, 2021 | 32.96 | 33.37 | 32.34 | 33.11 | 53,565 | +0.19(+0.57%) |
Aug 24, 2021 | 33.57 | 33.57 | 32.24 | 32.92 | 81,454 | -0.64(-1.91%) |
Aug 23, 2021 | 35.01 | 35.01 | 33.39 | 33.57 | 121,109 | -1.35(-3.88%) |
Aug 20, 2021 | 33.62 | 34.94 | 32.97 | 34.92 | 67,915 | +1.23(+3.66%) |
Aug 19, 2021 | 33.17 | 34.45 | 33.17 | 33.69 | 135,972 | +0.39(+1.16%) |
Aug 18, 2021 | 33.74 | 33.94 | 32.93 | 33.30 | 87,851 | -0.45(-1.34%) |
Aug 17, 2021 | 33.47 | 33.77 | 32.78 | 33.76 | 48,287 | +0.04(+0.11%) |
Aug 16, 2021 | 33.06 | 34.29 | 33.01 | 33.72 | 106,476 | +0.69(+2.09%) |
Aug 13, 2021 | 32.45 | 33.14 | 32.45 | 33.03 | 183,633 | +0.56(+1.72%) |
Aug 12, 2021 | 32.19 | 32.75 | 32.16 | 32.47 | 56,686 | +0.19(+0.58%) |
Aug 11, 2021 | 31.62 | 32.71 | 31.62 | 32.28 | 37,761 | +0.84(+2.67%) |
Aug 10, 2021 | 31.39 | 31.75 | 31.18 | 31.44 | 15,900 | +0.08(+0.24%) |
Aug 09, 2021 | 31.44 | 31.59 | 30.89 | 31.37 | 25,674 | -0.07(-0.21%) |
Aug 06, 2021 | 31.40 | 32.03 | 31.16 | 31.43 | 30,354 | -0.03(-0.09%) |
Aug 05, 2021 | 30.55 | 31.51 | 30.35 | 31.46 | 41,077 | +1.00(+3.29%) |
Aug 04, 2021 | 30.45 | 30.51 | 29.34 | 30.46 | 48,727 | -0.13(-0.43%) |
Aug 03, 2021 | 30.21 | 30.92 | 30.08 | 30.59 | 37,886 | +0.56(+1.85%) |