Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.87 | 33.93 | 33.65 | 33.80 | 32,079 | -0.32(-0.94%) |
Oct 28, 2021 | 34.01 | 34.19 | 33.90 | 34.12 | 678,188 | -0.21(-0.61%) |
Oct 27, 2021 | 34.25 | 34.46 | 34.25 | 34.33 | 28,882 | +0.08(+0.23%) |
Oct 26, 2021 | 34.49 | 34.25 | 41,462 | +0.25(+0.74%) | ||
Oct 25, 2021 | 34.00 | 34.00 | 33.82 | 34.00 | 54,569 | +0.65(+1.95%) |
Oct 22, 2021 | 33.37 | 33.41 | 33.18 | 33.35 | 27,863 | +0.61(+1.86%) |
Oct 21, 2021 | 33.03 | 33.15 | 32.70 | 32.74 | 23,257 | -0.21(-0.64%) |
Oct 20, 2021 | 32.51 | 33.02 | 32.41 | 32.95 | 34,515 | -0.28(-0.84%) |
Oct 19, 2021 | 33.37 | 33.51 | 33.18 | 33.23 | 242,934 | -0.42(-1.25%) |
Oct 18, 2021 | 33.47 | 33.71 | 33.29 | 33.65 | 189,998 | -0.29(-0.85%) |
Oct 15, 2021 | 33.87 | 33.95 | 33.68 | 33.94 | 21,650 | +0.45(+1.34%) |
Oct 14, 2021 | 33.46 | 33.55 | 33.40 | 33.49 | 25,210 | +0.22(+0.66%) |
Oct 13, 2021 | 33.49 | 33.49 | 33.09 | 33.27 | 26,543 | -0.09(-0.27%) |
Oct 12, 2021 | 33.45 | 33.49 | 33.22 | 33.36 | 23,824 | +0.07(+0.21%) |
Oct 11, 2021 | 33.35 | 33.50 | 33.22 | 33.29 | 39,033 | +0.66(+2.02%) |
Oct 08, 2021 | 32.56 | 32.78 | 32.52 | 32.63 | 30,869 | +0.40(+1.23%) |
Oct 07, 2021 | 32.20 | 32.31 | 32.10 | 32.23 | 46,848 | +0.50(+1.59%) |
Oct 06, 2021 | 31.51 | 31.73 | 31.34 | 31.73 | 64,582 | -0.68(-2.10%) |
Oct 05, 2021 | 32.41 | 32.47 | 32.18 | 32.41 | 115,546 | -0.02(-0.06%) |
Oct 04, 2021 | 32.58 | 32.71 | 32.34 | 32.43 | 46,311 | -0.31(-0.95%) |
Oct 01, 2021 | 32.54 | 32.75 | 32.18 | 32.74 | 56,239 | +0.04(+0.12%) |
Sep 30, 2021 | 32.13 | 33.30 | 31.85 | 32.70 | 75,360 | +0.08(+0.25%) |
Sep 29, 2021 | 32.77 | 32.83 | 32.59 | 32.62 | 51,369 | +0.29(+0.90%) |
Sep 28, 2021 | 32.84 | 33.01 | 32.16 | 32.33 | 40,501 | +0.03(+0.09%) |
Sep 27, 2021 | 32.26 | 32.40 | 32.14 | 32.30 | 42,037 | +0.36(+1.13%) |
Sep 24, 2021 | 31.99 | 31.99 | 31.77 | 31.94 | 35,816 | -0.01(-0.03%) |
Sep 23, 2021 | 31.85 | 32.02 | 31.82 | 31.95 | 50,545 | +0.18(+0.57%) |
Sep 22, 2021 | 31.62 | 32.00 | 31.62 | 31.77 | 37,699 | +0.81(+2.62%) |
Sep 21, 2021 | 30.95 | 31.07 | 30.75 | 30.96 | 56,128 | +0.46(+1.51%) |
Sep 20, 2021 | 30.41 | 30.63 | 30.17 | 30.50 | 57,933 | -0.98(-3.11%) |
Sep 17, 2021 | 31.98 | 31.98 | 31.39 | 31.48 | 49,236 | -0.90(-2.79%) |
Sep 16, 2021 | 32.65 | 32.65 | 32.24 | 32.38 | 35,448 | -0.55(-1.67%) |
Sep 15, 2021 | 32.65 | 32.96 | 32.60 | 32.94 | 43,809 | +0.58(+1.78%) |
Sep 14, 2021 | 32.67 | 32.70 | 32.29 | 32.36 | 64,596 | +0.16(+0.50%) |
Sep 13, 2021 | 32.05 | 32.20 | 32.00 | 32.20 | 48,407 | +1.10(+3.54%) |
Sep 10, 2021 | 31.30 | 31.40 | 31.03 | 31.10 | 53,563 | +0.15(+0.48%) |
Sep 09, 2021 | 31.09 | 31.14 | 30.91 | 30.95 | 34,646 | -0.12(-0.39%) |
Sep 08, 2021 | 31.14 | 31.22 | 30.91 | 31.07 | 47,673 | -0.66(-2.08%) |
Sep 07, 2021 | 31.79 | 31.97 | 31.70 | 31.73 | 32,372 | +0.25(+0.79%) |
Sep 03, 2021 | 31.39 | 31.76 | 31.39 | 31.48 | 30,142 | +0.07(+0.24%) |
Sep 02, 2021 | 31.54 | 31.58 | 31.35 | 31.41 | 28,611 | -0.04(-0.11%) |
Sep 01, 2021 | 31.39 | 31.56 | 31.33 | 31.44 | 34,099 | -0.32(-1.01%) |
Aug 31, 2021 | 31.64 | 31.77 | 31.51 | 31.76 | 36,225 | +0.61(+1.96%) |
Aug 30, 2021 | 31.26 | 31.26 | 31.07 | 31.15 | 28,996 | +0.30(+0.97%) |
Aug 27, 2021 | 30.80 | 30.87 | 30.50 | 30.85 | 23,120 | +0.38(+1.25%) |
Aug 26, 2021 | 30.60 | 30.70 | 30.44 | 30.47 | 31,811 | -0.12(-0.39%) |
Aug 25, 2021 | 30.80 | 30.87 | 30.59 | 30.59 | 37,850 | -0.21(-0.67%) |
Aug 24, 2021 | 30.66 | 30.91 | 30.66 | 30.80 | 66,750 | +0.67(+2.21%) |
Aug 23, 2021 | 30.16 | 30.25 | 29.99 | 30.13 | 46,838 | +0.05(+0.17%) |
Aug 20, 2021 | 29.78 | 30.12 | 29.63 | 30.08 | 35,784 | -0.18(-0.59%) |
Aug 19, 2021 | 30.32 | 30.32 | 30.10 | 30.26 | 44,216 | -0.74(-2.39%) |
Aug 18, 2021 | 30.99 | 31.32 | 30.92 | 31.00 | 44,368 | -0.45(-1.43%) |
Aug 17, 2021 | 31.64 | 31.64 | 31.30 | 31.45 | 42,494 | -0.83(-2.57%) |
Aug 16, 2021 | 32.18 | 32.31 | 31.86 | 32.28 | 88,979 | -0.44(-1.33%) |
Aug 13, 2021 | 32.58 | 32.86 | 32.58 | 32.72 | 72,885 | +0.09(+0.26%) |
Aug 12, 2021 | 32.40 | 32.72 | 32.35 | 32.63 | 52,840 | +0.35(+1.08%) |
Aug 11, 2021 | 32.15 | 32.37 | 32.15 | 32.28 | 34,255 | +0.18(+0.56%) |
Aug 10, 2021 | 32.13 | 32.15 | 31.92 | 32.10 | 66,370 | +0.01(+0.03%) |
Aug 09, 2021 | 32.06 | 32.14 | 31.83 | 32.09 | 64,224 | -0.12(-0.37%) |
Aug 06, 2021 | 32.37 | 32.37 | 32.17 | 32.21 | 14,514 | +0.20(+0.61%) |
Aug 05, 2021 | 31.81 | 32.12 | 31.81 | 32.02 | 16,238 | -0.12(-0.36%) |
Aug 04, 2021 | 32.30 | 32.37 | 32.05 | 32.13 | 31,844 | +0.09(+0.28%) |
Aug 03, 2021 | 32.17 | 32.17 | 31.82 | 32.04 | 72,002 | -1.50(-4.47%) |