Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.44 | 34.62 | 33.55 | 34.00 | 602,043 | -0.52(-1.50%) |
Oct 28, 2021 | 34.64 | 34.99 | 34.20 | 34.52 | 347,170 | +0.04(+0.12%) |
Oct 27, 2021 | 34.05 | 34.93 | 33.95 | 34.48 | 315,076 | +0.21(+0.61%) |
Oct 26, 2021 | 34.68 | 34.27 | 198,132 | -0.42(-1.21%) | ||
Oct 25, 2021 | 34.49 | 34.80 | 34.29 | 34.69 | 202,737 | +0.30(+0.87%) |
Oct 22, 2021 | 33.83 | 34.46 | 33.83 | 34.39 | 339,622 | +0.62(+1.83%) |
Oct 21, 2021 | 33.73 | 33.96 | 33.42 | 33.77 | 439,180 | -0.10(-0.29%) |
Oct 20, 2021 | 32.80 | 33.90 | 32.80 | 33.87 | 432,950 | +0.91(+2.76%) |
Oct 19, 2021 | 32.99 | 33.01 | 32.50 | 32.96 | 267,008 | +0.14(+0.43%) |
Oct 18, 2021 | 32.92 | 33.28 | 32.78 | 32.82 | 251,508 | -0.15(-0.45%) |
Oct 15, 2021 | 34.27 | 34.27 | 32.97 | 32.97 | 554,993 | -0.54(-1.61%) |
Oct 14, 2021 | 33.55 | 33.58 | 33.13 | 33.51 | 324,638 | +0.41(+1.24%) |
Oct 13, 2021 | 34.02 | 34.09 | 32.99 | 33.10 | 310,968 | -0.95(-2.79%) |
Oct 12, 2021 | 33.88 | 34.26 | 33.42 | 34.05 | 555,799 | +0.21(+0.62%) |
Oct 11, 2021 | 34.50 | 34.71 | 33.84 | 33.84 | 481,190 | -0.44(-1.28%) |
Oct 08, 2021 | 34.15 | 34.87 | 34.15 | 34.28 | 361,142 | -0.06(-0.17%) |
Oct 07, 2021 | 34.65 | 35.15 | 34.04 | 34.34 | 908,153 | +0.05(+0.15%) |
Oct 06, 2021 | 34.22 | 34.43 | 33.39 | 34.29 | 494,491 | -0.40(-1.15%) |
Oct 05, 2021 | 34.04 | 34.75 | 33.67 | 34.69 | 918,462 | +0.85(+2.51%) |
Oct 04, 2021 | 33.12 | 34.06 | 33.12 | 33.84 | 818,386 | +0.74(+2.23%) |
Oct 01, 2021 | 32.90 | 33.45 | 32.44 | 33.10 | 881,397 | +0.41(+1.25%) |
Sep 30, 2021 | 32.69 | 33.26 | 32.43 | 32.69 | 851,797 | +0.21(+0.65%) |
Sep 29, 2021 | 32.41 | 32.67 | 32.10 | 32.48 | 884,016 | +0.11(+0.34%) |
Sep 28, 2021 | 32.63 | 33.01 | 32.18 | 32.37 | 490,988 | -0.04(-0.12%) |
Sep 27, 2021 | 31.87 | 32.71 | 31.66 | 32.41 | 982,208 | +0.89(+2.82%) |
Sep 24, 2021 | 31.40 | 31.92 | 31.17 | 31.53 | 566,764 | +0.23(+0.73%) |
Sep 23, 2021 | 30.89 | 31.70 | 30.67 | 31.30 | 495,797 | +0.77(+2.52%) |
Sep 22, 2021 | 31.25 | 31.37 | 30.50 | 30.53 | 753,361 | -0.32(-1.04%) |
Sep 21, 2021 | 31.18 | 31.32 | 30.72 | 30.85 | 1,074,333 | +0.00(+0.00%) |
Sep 20, 2021 | 30.92 | 31.28 | 30.30 | 30.85 | 1,351,246 | -0.68(-2.15%) |
Sep 17, 2021 | 31.46 | 32.29 | 31.10 | 31.53 | 2,863,363 | -0.43(-1.34%) |
Sep 16, 2021 | 32.56 | 33.85 | 31.74 | 31.96 | 3,714,103 | +3.40(+11.89%) |
Sep 15, 2021 | 27.96 | 28.69 | 27.96 | 28.56 | 247,476 | +0.52(+1.85%) |
Sep 14, 2021 | 28.85 | 28.85 | 27.79 | 28.04 | 235,060 | -0.75(-2.60%) |
Sep 13, 2021 | 28.35 | 28.83 | 28.02 | 28.79 | 210,200 | +0.68(+2.42%) |
Sep 10, 2021 | 29.41 | 29.41 | 28.09 | 28.11 | 191,077 | -1.10(-3.76%) |
Sep 09, 2021 | 28.92 | 29.67 | 28.75 | 29.21 | 219,458 | +0.18(+0.62%) |
Sep 08, 2021 | 29.64 | 29.72 | 28.82 | 29.03 | 219,435 | -0.86(-2.87%) |
Sep 07, 2021 | 29.81 | 30.37 | 29.67 | 29.89 | 238,717 | +0.17(+0.57%) |
Sep 03, 2021 | 30.28 | 30.56 | 29.53 | 29.72 | 223,861 | -0.61(-2.01%) |
Sep 02, 2021 | 30.33 | 30.55 | 30.02 | 30.33 | 258,429 | +0.01(+0.03%) |
Sep 01, 2021 | 30.94 | 30.94 | 30.19 | 30.32 | 99,551 | -0.60(-1.94%) |
Aug 31, 2021 | 30.66 | 31.18 | 30.40 | 30.92 | 231,339 | +0.20(+0.65%) |
Aug 30, 2021 | 31.69 | 31.69 | 30.71 | 30.72 | 145,520 | -0.80(-2.53%) |
Aug 27, 2021 | 30.56 | 31.57 | 30.56 | 31.52 | 187,467 | +0.96(+3.14%) |
Aug 26, 2021 | 31.37 | 31.51 | 30.55 | 30.56 | 131,029 | -0.68(-2.17%) |
Aug 25, 2021 | 31.63 | 31.81 | 31.24 | 31.24 | 261,896 | -0.17(-0.54%) |
Aug 24, 2021 | 31.50 | 31.56 | 31.30 | 31.41 | 105,561 | -0.06(-0.19%) |
Aug 23, 2021 | 31.49 | 31.77 | 31.36 | 31.47 | 100,505 | +0.25(+0.80%) |
Aug 20, 2021 | 30.52 | 31.25 | 30.52 | 31.22 | 146,613 | +0.64(+2.09%) |
Aug 19, 2021 | 30.56 | 30.87 | 30.20 | 30.58 | 221,139 | -0.46(-1.48%) |
Aug 18, 2021 | 31.17 | 31.73 | 30.95 | 31.04 | 226,323 | -0.30(-0.96%) |
Aug 17, 2021 | 31.27 | 31.90 | 31.08 | 31.34 | 167,466 | -0.31(-0.98%) |
Aug 16, 2021 | 31.47 | 31.82 | 31.03 | 31.65 | 163,873 | -0.16(-0.50%) |
Aug 13, 2021 | 32.38 | 32.38 | 31.78 | 31.81 | 100,645 | -0.62(-1.91%) |
Aug 12, 2021 | 32.78 | 32.85 | 32.20 | 32.42 | 144,898 | -0.47(-1.43%) |
Aug 11, 2021 | 32.33 | 32.91 | 31.84 | 32.89 | 225,040 | +0.77(+2.39%) |
Aug 10, 2021 | 31.57 | 32.20 | 31.46 | 32.13 | 182,815 | +0.38(+1.19%) |
Aug 09, 2021 | 31.71 | 32.35 | 31.40 | 31.75 | 195,282 | -0.26(-0.81%) |
Aug 06, 2021 | 31.54 | 32.30 | 31.34 | 32.01 | 339,905 | +1.03(+3.32%) |
Aug 05, 2021 | 30.90 | 31.18 | 30.78 | 30.98 | 221,280 | +0.36(+1.17%) |
Aug 04, 2021 | 30.57 | 31.25 | 30.56 | 30.62 | 160,281 | -0.62(-1.98%) |
Aug 03, 2021 | 30.53 | 31.24 | 30.08 | 31.24 | 326,522 | +0.98(+3.23%) |