Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.34 | 31.37 | 31.17 | 31.23 | 517,812 | -0.34(-1.08%) |
Oct 28, 2021 | 31.46 | 31.57 | 31.39 | 31.57 | 369,074 | +0.07(+0.22%) |
Oct 27, 2021 | 31.56 | 31.67 | 31.50 | 31.50 | 435,965 | -0.12(-0.38%) |
Oct 26, 2021 | 31.67 | 31.62 | 368,210 | -0.03(-0.09%) | ||
Oct 25, 2021 | 31.58 | 31.68 | 31.55 | 31.65 | 266,677 | +0.00(+0.02%) |
Oct 22, 2021 | 31.66 | 31.72 | 31.53 | 31.64 | 366,327 | +0.12(+0.40%) |
Oct 21, 2021 | 31.65 | 31.65 | 31.45 | 31.52 | 368,362 | -0.19(-0.60%) |
Oct 20, 2021 | 31.52 | 31.74 | 31.52 | 31.71 | 367,237 | +0.15(+0.48%) |
Oct 19, 2021 | 31.57 | 31.58 | 31.47 | 31.56 | 372,043 | +0.18(+0.57%) |
Oct 18, 2021 | 31.36 | 31.40 | 31.27 | 31.38 | 517,086 | -0.07(-0.22%) |
Oct 15, 2021 | 31.48 | 31.48 | 31.37 | 31.45 | 498,909 | +0.14(+0.45%) |
Oct 14, 2021 | 31.38 | 31.38 | 31.25 | 31.31 | 615,159 | +0.23(+0.74%) |
Oct 13, 2021 | 30.89 | 31.11 | 30.81 | 31.08 | 476,602 | +0.18(+0.58%) |
Oct 12, 2021 | 30.84 | 30.98 | 30.80 | 30.90 | 599,595 | +0.10(+0.32%) |
Oct 11, 2021 | 30.96 | 31.06 | 30.80 | 30.80 | 445,301 | -0.07(-0.23%) |
Oct 08, 2021 | 30.81 | 30.93 | 30.81 | 30.87 | 480,217 | +0.11(+0.36%) |
Oct 07, 2021 | 30.81 | 30.86 | 30.72 | 30.76 | 1,132,920 | +0.10(+0.33%) |
Oct 06, 2021 | 30.36 | 30.66 | 30.34 | 30.66 | 622,674 | -0.04(-0.13%) |
Oct 05, 2021 | 30.56 | 30.78 | 30.54 | 30.70 | 371,736 | +0.05(+0.16%) |
Oct 04, 2021 | 30.62 | 30.81 | 30.52 | 30.65 | 453,062 | +0.08(+0.26%) |
Oct 01, 2021 | 30.44 | 30.62 | 30.30 | 30.57 | 706,708 | +0.15(+0.49%) |
Sep 30, 2021 | 30.64 | 30.64 | 30.37 | 30.42 | 764,500 | -0.05(-0.16%) |
Sep 29, 2021 | 30.50 | 30.59 | 30.43 | 30.47 | 799,480 | -0.04(-0.13%) |
Sep 28, 2021 | 30.71 | 30.71 | 30.42 | 30.51 | 804,082 | -0.41(-1.33%) |
Sep 27, 2021 | 30.79 | 30.94 | 30.75 | 30.92 | 611,115 | +0.32(+1.05%) |
Sep 24, 2021 | 30.58 | 30.73 | 30.58 | 30.60 | 494,472 | -1.01(-3.20%) |
Sep 23, 2021 | 31.56 | 31.67 | 31.51 | 31.61 | 332,228 | +0.35(+1.12%) |
Sep 22, 2021 | 31.26 | 31.54 | 31.26 | 31.26 | 503,464 | +0.27(+0.87%) |
Sep 21, 2021 | 31.16 | 31.16 | 30.96 | 30.99 | 440,148 | +0.17(+0.55%) |
Sep 20, 2021 | 30.75 | 30.90 | 30.57 | 30.82 | 996,784 | -0.68(-2.16%) |
Sep 17, 2021 | 31.83 | 31.83 | 31.45 | 31.50 | 503,725 | -0.60(-1.87%) |
Sep 16, 2021 | 32.19 | 32.19 | 31.95 | 32.10 | 543,792 | -0.25(-0.77%) |
Sep 15, 2021 | 32.23 | 32.36 | 32.20 | 32.35 | 544,984 | +0.15(+0.47%) |
Sep 14, 2021 | 32.50 | 32.50 | 32.16 | 32.20 | 529,263 | -0.16(-0.49%) |
Sep 13, 2021 | 32.38 | 32.40 | 32.26 | 32.36 | 485,149 | +0.35(+1.09%) |
Sep 10, 2021 | 32.31 | 32.31 | 31.99 | 32.01 | 473,378 | -0.11(-0.34%) |
Sep 09, 2021 | 32.23 | 32.26 | 32.09 | 32.12 | 463,800 | -0.19(-0.59%) |
Sep 08, 2021 | 32.40 | 32.44 | 32.23 | 32.31 | 307,506 | -0.08(-0.25%) |
Sep 07, 2021 | 32.52 | 32.55 | 32.38 | 32.39 | 356,543 | -0.31(-0.95%) |
Sep 03, 2021 | 32.70 | 32.76 | 32.60 | 32.70 | 212,955 | +0.03(+0.09%) |
Sep 02, 2021 | 32.59 | 32.73 | 32.59 | 32.67 | 315,624 | +0.10(+0.31%) |
Sep 01, 2021 | 32.55 | 32.66 | 32.55 | 32.57 | 510,555 | +0.17(+0.52%) |
Aug 31, 2021 | 32.41 | 32.48 | 32.38 | 32.40 | 326,075 | +0.00(+0.00%) |
Aug 30, 2021 | 32.45 | 32.45 | 32.34 | 32.40 | 500,222 | -0.05(-0.15%) |
Aug 27, 2021 | 32.23 | 32.49 | 32.19 | 32.45 | 262,044 | +0.31(+0.96%) |
Aug 26, 2021 | 32.30 | 32.32 | 32.14 | 32.14 | 392,421 | -0.33(-1.02%) |
Aug 25, 2021 | 32.30 | 32.50 | 32.30 | 32.47 | 394,133 | +0.06(+0.19%) |
Aug 24, 2021 | 32.26 | 32.43 | 32.26 | 32.41 | 608,740 | +0.16(+0.50%) |
Aug 23, 2021 | 32.10 | 32.28 | 32.10 | 32.25 | 424,479 | +0.18(+0.56%) |
Aug 20, 2021 | 31.84 | 32.07 | 31.84 | 32.07 | 329,873 | +0.09(+0.28%) |
Aug 19, 2021 | 32.05 | 32.09 | 31.89 | 31.98 | 439,943 | -0.40(-1.24%) |
Aug 18, 2021 | 32.54 | 32.59 | 32.37 | 32.38 | 365,014 | -0.08(-0.25%) |
Aug 17, 2021 | 32.48 | 32.59 | 32.34 | 32.46 | 554,095 | -0.40(-1.22%) |
Aug 16, 2021 | 32.70 | 32.86 | 32.66 | 32.86 | 315,616 | -0.10(-0.30%) |
Aug 13, 2021 | 32.95 | 32.98 | 32.83 | 32.96 | 376,414 | +0.20(+0.60%) |
Aug 12, 2021 | 32.82 | 32.82 | 32.71 | 32.77 | 684,591 | -0.08(-0.23%) |
Aug 11, 2021 | 32.76 | 32.85 | 32.70 | 32.84 | 287,244 | +0.25(+0.77%) |
Aug 10, 2021 | 32.45 | 32.61 | 32.42 | 32.59 | 296,108 | +0.06(+0.18%) |
Aug 09, 2021 | 32.50 | 32.57 | 32.50 | 32.53 | 253,027 | +0.09(+0.28%) |
Aug 06, 2021 | 32.53 | 32.53 | 32.40 | 32.44 | 317,575 | -0.10(-0.31%) |
Aug 05, 2021 | 32.52 | 32.56 | 32.48 | 32.54 | 280,867 | +0.00(+0.00%) |
Aug 04, 2021 | 32.62 | 32.70 | 32.54 | 32.54 | 361,770 | -0.08(-0.25%) |
Aug 03, 2021 | 32.47 | 32.67 | 32.37 | 32.62 | 367,558 | +0.26(+0.80%) |