Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.59 | 34.92 | 34.43 | 34.89 | 316,703 | -0.15(-0.43%) |
Oct 28, 2021 | 34.95 | 35.13 | 34.30 | 35.04 | 655,811 | +0.20(+0.56%) |
Oct 27, 2021 | 35.42 | 35.51 | 34.78 | 34.84 | 973,868 | -1.27(-3.52%) |
Oct 26, 2021 | 36.74 | 36.11 | 530,830 | -0.44(-1.20%) | ||
Oct 25, 2021 | 36.02 | 36.73 | 36.02 | 36.55 | 433,266 | +0.79(+2.22%) |
Oct 22, 2021 | 35.79 | 36.15 | 35.34 | 35.76 | 607,991 | -0.40(-1.11%) |
Oct 21, 2021 | 36.47 | 36.53 | 35.96 | 36.16 | 717,330 | -1.23(-3.30%) |
Oct 20, 2021 | 37.30 | 37.59 | 37.02 | 37.39 | 840,775 | +0.04(+0.10%) |
Oct 19, 2021 | 37.59 | 37.68 | 36.99 | 37.36 | 583,204 | -0.13(-0.35%) |
Oct 18, 2021 | 37.16 | 37.58 | 37.01 | 37.49 | 709,033 | +0.33(+0.88%) |
Oct 15, 2021 | 36.82 | 37.23 | 36.52 | 37.16 | 986,406 | +1.01(+2.79%) |
Oct 14, 2021 | 35.87 | 36.32 | 35.70 | 36.15 | 940,912 | +1.12(+3.20%) |
Oct 13, 2021 | 34.35 | 35.06 | 34.31 | 35.03 | 666,015 | +0.83(+2.43%) |
Oct 12, 2021 | 34.13 | 34.38 | 33.93 | 34.20 | 322,837 | +0.29(+0.85%) |
Oct 11, 2021 | 33.75 | 34.47 | 33.70 | 33.91 | 435,476 | +0.80(+2.43%) |
Oct 08, 2021 | 33.39 | 33.47 | 32.95 | 33.10 | 198,364 | +0.00(+0.00%) |
Oct 07, 2021 | 32.28 | 33.17 | 32.28 | 33.10 | 451,144 | +1.10(+3.45%) |
Oct 06, 2021 | 32.06 | 32.12 | 31.34 | 32.00 | 734,897 | -0.51(-1.58%) |
Oct 05, 2021 | 32.33 | 32.62 | 31.98 | 32.51 | 165,800 | +0.30(+0.93%) |
Oct 04, 2021 | 32.52 | 32.71 | 31.97 | 32.21 | 197,096 | -0.11(-0.35%) |
Oct 01, 2021 | 31.97 | 32.44 | 31.83 | 32.33 | 250,009 | +0.36(+1.11%) |
Sep 30, 2021 | 31.65 | 32.26 | 31.55 | 31.97 | 1,014,181 | +0.64(+2.06%) |
Sep 29, 2021 | 31.79 | 31.92 | 31.32 | 31.33 | 164,485 | -0.61(-1.90%) |
Sep 28, 2021 | 32.43 | 32.62 | 31.80 | 31.93 | 274,554 | -0.53(-1.64%) |
Sep 27, 2021 | 32.18 | 32.57 | 32.02 | 32.47 | 221,167 | +0.19(+0.58%) |
Sep 24, 2021 | 32.24 | 32.56 | 32.07 | 32.28 | 322,086 | -0.35(-1.06%) |
Sep 23, 2021 | 32.27 | 32.72 | 32.27 | 32.63 | 268,781 | +0.54(+1.69%) |
Sep 22, 2021 | 32.05 | 32.60 | 32.04 | 32.08 | 1,165,844 | +0.78(+2.48%) |
Sep 21, 2021 | 31.68 | 31.69 | 30.95 | 31.31 | 290,269 | +0.04(+0.12%) |
Sep 20, 2021 | 31.36 | 31.70 | 30.77 | 31.27 | 1,059,135 | -1.57(-4.78%) |
Sep 17, 2021 | 33.77 | 33.92 | 32.61 | 32.84 | 491,543 | -1.08(-3.20%) |
Sep 16, 2021 | 34.36 | 34.49 | 33.60 | 33.92 | 513,056 | -1.47(-4.15%) |
Sep 15, 2021 | 34.68 | 35.43 | 34.68 | 35.39 | 283,363 | +0.72(+2.08%) |
Sep 14, 2021 | 35.02 | 35.04 | 34.36 | 34.67 | 221,888 | -0.46(-1.30%) |
Sep 13, 2021 | 35.31 | 35.43 | 34.86 | 35.13 | 236,901 | +0.35(+0.99%) |
Sep 10, 2021 | 34.82 | 35.41 | 34.74 | 34.78 | 699,114 | +0.65(+1.89%) |
Sep 09, 2021 | 34.12 | 34.33 | 33.72 | 34.14 | 322,755 | +0.32(+0.94%) |
Sep 08, 2021 | 34.65 | 34.65 | 33.67 | 33.82 | 551,739 | -1.12(-3.21%) |
Sep 07, 2021 | 35.11 | 35.35 | 34.69 | 34.94 | 253,925 | -0.33(-0.93%) |
Sep 03, 2021 | 34.88 | 35.40 | 34.88 | 35.27 | 249,687 | +0.57(+1.64%) |
Sep 02, 2021 | 34.27 | 34.94 | 34.20 | 34.70 | 217,207 | +0.41(+1.20%) |
Sep 01, 2021 | 34.06 | 34.45 | 33.84 | 34.29 | 684,914 | -0.22(-0.65%) |
Aug 31, 2021 | 34.56 | 34.68 | 34.20 | 34.51 | 228,996 | -0.03(-0.08%) |
Aug 30, 2021 | 34.70 | 34.94 | 34.32 | 34.54 | 546,177 | +0.26(+0.76%) |
Aug 27, 2021 | 33.17 | 34.35 | 33.08 | 34.28 | 319,541 | +1.37(+4.18%) |
Aug 26, 2021 | 33.13 | 33.28 | 32.77 | 32.91 | 142,717 | -0.35(-1.04%) |
Aug 25, 2021 | 33.32 | 33.35 | 33.06 | 33.25 | 200,631 | +0.15(+0.45%) |
Aug 24, 2021 | 32.80 | 33.23 | 32.75 | 33.10 | 350,841 | +0.78(+2.40%) |
Aug 23, 2021 | 31.74 | 32.43 | 31.63 | 32.33 | 470,414 | +1.27(+4.09%) |
Aug 20, 2021 | 30.89 | 31.06 | 30.74 | 31.05 | 496,570 | -0.01(-0.03%) |
Aug 19, 2021 | 31.59 | 31.62 | 30.94 | 31.06 | 804,525 | -1.60(-4.89%) |
Aug 18, 2021 | 33.13 | 33.16 | 32.63 | 32.66 | 280,031 | -0.65(-1.96%) |
Aug 17, 2021 | 34.29 | 34.29 | 33.06 | 33.32 | 853,528 | -1.54(-4.42%) |
Aug 16, 2021 | 35.35 | 35.35 | 34.49 | 34.86 | 682,485 | -1.01(-2.81%) |
Aug 13, 2021 | 35.69 | 36.03 | 35.60 | 35.87 | 243,567 | +0.49(+1.37%) |
Aug 12, 2021 | 35.60 | 35.60 | 34.92 | 35.38 | 246,994 | -0.33(-0.92%) |
Aug 11, 2021 | 35.25 | 35.72 | 35.14 | 35.71 | 365,597 | +0.65(+1.87%) |
Aug 10, 2021 | 34.48 | 35.10 | 34.27 | 35.06 | 423,709 | +0.60(+1.74%) |
Aug 09, 2021 | 34.59 | 34.62 | 34.23 | 34.46 | 429,459 | -0.35(-0.99%) |
Aug 06, 2021 | 34.92 | 35.21 | 34.70 | 34.80 | 289,542 | +0.03(+0.08%) |
Aug 05, 2021 | 34.81 | 35.15 | 34.63 | 34.78 | 264,161 | -0.07(-0.19%) |
Aug 04, 2021 | 35.33 | 35.33 | 34.80 | 34.84 | 574,615 | -0.53(-1.51%) |
Aug 03, 2021 | 35.29 | 35.45 | 34.69 | 35.37 | 537,782 | -0.07(-0.21%) |