Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.75 | 35.42 | 34.54 | 35.27 | 172,152 | +0.37(+1.05%) |
Oct 28, 2021 | 34.40 | 35.04 | 34.40 | 34.90 | 175,969 | +0.99(+2.92%) |
Oct 27, 2021 | 32.40 | 33.95 | 31.68 | 33.91 | 238,725 | +2.51(+7.98%) |
Oct 26, 2021 | 31.55 | 31.41 | 99,401 | -0.20(-0.63%) | ||
Oct 25, 2021 | 32.17 | 32.19 | 31.52 | 31.61 | 170,275 | -0.37(-1.15%) |
Oct 22, 2021 | 32.18 | 32.63 | 31.94 | 31.97 | 131,222 | -0.10(-0.31%) |
Oct 21, 2021 | 31.67 | 32.76 | 31.64 | 32.07 | 151,205 | +0.03(+0.09%) |
Oct 20, 2021 | 31.03 | 32.40 | 30.87 | 32.04 | 170,324 | +1.04(+3.35%) |
Oct 19, 2021 | 30.69 | 31.04 | 30.16 | 31.00 | 118,190 | +0.45(+1.46%) |
Oct 18, 2021 | 29.70 | 30.65 | 29.65 | 30.56 | 173,632 | +0.63(+2.12%) |
Oct 15, 2021 | 30.42 | 30.65 | 29.89 | 29.92 | 150,830 | -0.07(-0.23%) |
Oct 14, 2021 | 29.69 | 30.47 | 28.43 | 29.99 | 257,083 | -1.00(-3.23%) |
Oct 13, 2021 | 31.21 | 31.35 | 30.69 | 30.99 | 71,738 | -0.09(-0.29%) |
Oct 12, 2021 | 31.26 | 31.45 | 30.94 | 31.08 | 65,064 | -0.16(-0.51%) |
Oct 11, 2021 | 31.66 | 31.73 | 31.24 | 31.24 | 53,999 | -0.31(-0.97%) |
Oct 08, 2021 | 31.38 | 31.96 | 31.26 | 31.55 | 66,300 | +0.07(+0.22%) |
Oct 07, 2021 | 31.26 | 31.79 | 31.26 | 31.48 | 89,928 | +0.52(+1.70%) |
Oct 06, 2021 | 31.21 | 31.30 | 30.77 | 30.95 | 94,402 | -0.67(-2.13%) |
Oct 05, 2021 | 31.32 | 31.72 | 31.11 | 31.63 | 78,931 | +0.42(+1.33%) |
Oct 04, 2021 | 31.22 | 31.42 | 31.00 | 31.21 | 100,036 | -0.17(-0.54%) |
Oct 01, 2021 | 30.65 | 31.54 | 30.61 | 31.38 | 128,871 | +0.77(+2.52%) |
Sep 30, 2021 | 31.36 | 31.66 | 30.61 | 30.61 | 151,276 | -0.51(-1.65%) |
Sep 29, 2021 | 31.19 | 31.29 | 30.83 | 31.12 | 87,279 | +0.11(+0.35%) |
Sep 28, 2021 | 31.18 | 31.18 | 30.61 | 31.01 | 166,780 | -0.30(-0.95%) |
Sep 27, 2021 | 31.13 | 31.73 | 31.09 | 31.31 | 103,520 | +0.08(+0.25%) |
Sep 24, 2021 | 30.90 | 31.59 | 30.90 | 31.23 | 73,891 | +0.11(+0.35%) |
Sep 23, 2021 | 31.19 | 31.43 | 30.99 | 31.12 | 125,570 | +0.29(+0.93%) |
Sep 22, 2021 | 30.98 | 30.98 | 30.68 | 30.83 | 173,674 | +0.08(+0.26%) |
Sep 21, 2021 | 31.81 | 31.84 | 30.61 | 30.75 | 170,986 | -0.91(-2.87%) |
Sep 20, 2021 | 31.13 | 31.70 | 31.13 | 31.66 | 247,030 | -0.08(-0.25%) |
Sep 17, 2021 | 31.69 | 31.90 | 30.76 | 31.74 | 612,833 | +0.13(+0.41%) |
Sep 16, 2021 | 31.30 | 31.86 | 31.00 | 31.61 | 264,957 | +0.39(+1.24%) |
Sep 15, 2021 | 30.29 | 31.30 | 30.18 | 31.23 | 379,160 | +0.81(+2.67%) |
Sep 14, 2021 | 31.30 | 31.30 | 30.21 | 30.42 | 114,631 | -0.85(-2.72%) |
Sep 13, 2021 | 31.69 | 31.81 | 31.07 | 31.27 | 128,180 | -0.27(-0.85%) |
Sep 10, 2021 | 31.84 | 32.18 | 31.43 | 31.54 | 111,931 | -0.06(-0.19%) |
Sep 09, 2021 | 32.11 | 32.16 | 31.58 | 31.59 | 124,042 | -0.69(-2.14%) |
Sep 08, 2021 | 33.18 | 33.20 | 32.27 | 32.29 | 144,055 | -1.17(-3.49%) |
Sep 07, 2021 | 33.89 | 33.92 | 33.38 | 33.45 | 83,776 | -0.46(-1.37%) |
Sep 03, 2021 | 33.91 | 34.22 | 33.87 | 33.92 | 121,773 | +0.01(+0.03%) |
Sep 02, 2021 | 34.10 | 34.39 | 33.77 | 33.91 | 120,395 | -0.16(-0.46%) |
Sep 01, 2021 | 34.70 | 34.71 | 33.80 | 34.07 | 107,051 | -0.62(-1.80%) |
Aug 31, 2021 | 35.35 | 35.35 | 34.61 | 34.69 | 143,727 | -0.87(-2.45%) |
Aug 30, 2021 | 35.32 | 35.63 | 35.11 | 35.56 | 86,718 | +0.24(+0.67%) |
Aug 27, 2021 | 34.11 | 35.54 | 34.11 | 35.32 | 126,213 | +1.22(+3.57%) |
Aug 26, 2021 | 34.38 | 34.67 | 34.11 | 34.11 | 79,278 | -0.43(-1.23%) |
Aug 25, 2021 | 34.80 | 35.08 | 34.43 | 34.53 | 106,867 | -0.26(-0.74%) |
Aug 24, 2021 | 34.94 | 35.40 | 34.58 | 34.79 | 103,713 | -0.13(-0.37%) |
Aug 23, 2021 | 34.86 | 35.00 | 34.46 | 34.92 | 67,576 | +0.26(+0.74%) |
Aug 20, 2021 | 34.09 | 35.16 | 34.09 | 34.66 | 87,049 | +0.49(+1.45%) |
Aug 19, 2021 | 35.02 | 35.07 | 33.93 | 34.17 | 152,780 | -0.99(-2.81%) |
Aug 18, 2021 | 35.60 | 36.16 | 35.13 | 35.16 | 82,613 | -0.59(-1.66%) |
Aug 17, 2021 | 36.38 | 36.39 | 35.60 | 35.75 | 133,034 | -0.88(-2.40%) |
Aug 16, 2021 | 35.33 | 36.67 | 35.17 | 36.63 | 217,669 | +1.30(+3.67%) |
Aug 13, 2021 | 35.59 | 35.87 | 35.06 | 35.33 | 109,392 | -0.34(-0.94%) |
Aug 12, 2021 | 35.90 | 35.99 | 35.46 | 35.67 | 103,498 | -0.24(-0.66%) |
Aug 11, 2021 | 35.92 | 35.95 | 35.43 | 35.91 | 63,406 | +0.06(+0.17%) |
Aug 10, 2021 | 35.16 | 35.85 | 34.93 | 35.85 | 77,857 | +0.59(+1.68%) |
Aug 09, 2021 | 35.68 | 35.68 | 35.01 | 35.25 | 64,274 | -0.35(-0.97%) |
Aug 06, 2021 | 35.32 | 35.66 | 34.86 | 35.60 | 111,629 | +1.04(+3.00%) |
Aug 05, 2021 | 34.27 | 34.57 | 34.10 | 34.56 | 73,846 | +0.53(+1.57%) |
Aug 04, 2021 | 34.15 | 34.53 | 33.97 | 34.03 | 100,578 | -0.55(-1.60%) |
Aug 03, 2021 | 34.45 | 34.93 | 33.84 | 34.58 | 264,231 | +0.13(+0.37%) |