Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.73 | 31.79 | 31.59 | 31.68 | 101,383 | -0.20(-0.61%) |
Oct 28, 2021 | 31.85 | 31.89 | 31.77 | 31.87 | 47,822 | -0.19(-0.58%) |
Oct 27, 2021 | 32.18 | 32.19 | 32.06 | 32.06 | 98,792 | -0.24(-0.74%) |
Oct 26, 2021 | 32.46 | 32.30 | 135,842 | -0.18(-0.56%) | ||
Oct 25, 2021 | 32.43 | 32.56 | 32.18 | 32.48 | 91,109 | +0.25(+0.78%) |
Oct 22, 2021 | 32.14 | 32.39 | 32.05 | 32.23 | 98,598 | +0.11(+0.33%) |
Oct 21, 2021 | 32.40 | 32.40 | 32.06 | 32.12 | 229,010 | -0.46(-1.40%) |
Oct 20, 2021 | 32.50 | 32.66 | 32.44 | 32.58 | 107,700 | -0.08(-0.25%) |
Oct 19, 2021 | 32.75 | 32.75 | 32.64 | 32.66 | 58,014 | -0.02(-0.05%) |
Oct 18, 2021 | 32.67 | 32.76 | 32.55 | 32.68 | 118,460 | +0.07(+0.20%) |
Oct 15, 2021 | 32.47 | 32.69 | 32.44 | 32.61 | 127,230 | +0.10(+0.30%) |
Oct 14, 2021 | 32.59 | 32.59 | 32.42 | 32.51 | 75,021 | -0.03(-0.10%) |
Oct 13, 2021 | 32.35 | 32.59 | 32.34 | 32.55 | 103,444 | +0.13(+0.40%) |
Oct 12, 2021 | 32.39 | 32.47 | 32.33 | 32.42 | 142,299 | +0.14(+0.43%) |
Oct 11, 2021 | 32.32 | 32.44 | 32.25 | 32.28 | 47,210 | +0.10(+0.30%) |
Oct 08, 2021 | 32.19 | 32.25 | 32.16 | 32.18 | 66,296 | +0.03(+0.10%) |
Oct 07, 2021 | 32.26 | 32.26 | 32.11 | 32.15 | 73,660 | +0.04(+0.13%) |
Oct 06, 2021 | 31.91 | 32.11 | 31.77 | 32.11 | 49,265 | +0.16(+0.51%) |
Oct 05, 2021 | 31.92 | 32.03 | 31.70 | 31.94 | 93,732 | +0.25(+0.80%) |
Oct 04, 2021 | 31.89 | 31.93 | 31.67 | 31.69 | 104,093 | -0.17(-0.54%) |
Oct 01, 2021 | 31.78 | 31.91 | 31.60 | 31.86 | 63,388 | +0.17(+0.54%) |
Sep 30, 2021 | 31.78 | 31.92 | 31.69 | 31.69 | 126,000 | +0.24(+0.78%) |
Sep 29, 2021 | 31.68 | 31.71 | 31.42 | 31.45 | 61,486 | -0.24(-0.77%) |
Sep 28, 2021 | 31.63 | 31.91 | 31.63 | 31.69 | 75,263 | +0.11(+0.36%) |
Sep 27, 2021 | 31.47 | 31.65 | 31.45 | 31.58 | 44,501 | +0.11(+0.34%) |
Sep 24, 2021 | 31.39 | 31.56 | 31.34 | 31.47 | 85,186 | -0.26(-0.83%) |
Sep 23, 2021 | 31.58 | 31.79 | 31.58 | 31.74 | 79,586 | +0.35(+1.12%) |
Sep 22, 2021 | 31.34 | 31.54 | 31.34 | 31.38 | 64,260 | +0.46(+1.48%) |
Sep 21, 2021 | 30.81 | 30.99 | 30.77 | 30.93 | 138,241 | +0.48(+1.58%) |
Sep 20, 2021 | 30.58 | 30.75 | 30.28 | 30.45 | 145,677 | -0.77(-2.46%) |
Sep 17, 2021 | 31.33 | 31.34 | 31.14 | 31.21 | 71,931 | -0.54(-1.71%) |
Sep 16, 2021 | 31.79 | 31.80 | 31.65 | 31.76 | 62,342 | -0.41(-1.27%) |
Sep 15, 2021 | 32.10 | 32.22 | 32.04 | 32.17 | 110,424 | +0.02(+0.07%) |
Sep 14, 2021 | 32.36 | 32.36 | 32.06 | 32.14 | 87,721 | -0.24(-0.74%) |
Sep 13, 2021 | 32.27 | 32.43 | 32.23 | 32.38 | 86,292 | +0.54(+1.71%) |
Sep 10, 2021 | 32.12 | 32.12 | 31.84 | 31.84 | 45,348 | -0.04(-0.13%) |
Sep 09, 2021 | 31.82 | 31.91 | 31.70 | 31.88 | 49,638 | +0.03(+0.10%) |
Sep 08, 2021 | 32.11 | 32.18 | 31.73 | 31.85 | 96,716 | -0.22(-0.70%) |
Sep 07, 2021 | 32.03 | 32.17 | 32.02 | 32.07 | 109,510 | +0.00(+0.00%) |
Sep 03, 2021 | 32.06 | 32.13 | 32.02 | 32.07 | 66,275 | +0.16(+0.50%) |
Sep 02, 2021 | 31.98 | 32.06 | 31.91 | 31.91 | 42,308 | +0.00(+0.00%) |
Sep 01, 2021 | 31.83 | 31.98 | 31.79 | 31.91 | 150,401 | +0.18(+0.58%) |
Aug 31, 2021 | 31.65 | 31.74 | 31.62 | 31.73 | 188,065 | +0.28(+0.89%) |
Aug 30, 2021 | 31.38 | 31.45 | 31.30 | 31.45 | 58,966 | +0.19(+0.61%) |
Aug 27, 2021 | 30.93 | 31.29 | 30.93 | 31.25 | 93,844 | +0.46(+1.48%) |
Aug 26, 2021 | 31.11 | 31.11 | 30.80 | 30.80 | 98,873 | -0.26(-0.83%) |
Aug 25, 2021 | 30.81 | 31.09 | 30.81 | 31.05 | 92,362 | +0.34(+1.12%) |
Aug 24, 2021 | 30.58 | 30.74 | 30.58 | 30.71 | 63,705 | +0.38(+1.27%) |
Aug 23, 2021 | 30.23 | 30.43 | 30.23 | 30.33 | 82,572 | +0.30(+1.01%) |
Aug 20, 2021 | 29.71 | 30.04 | 29.69 | 30.02 | 74,662 | +0.02(+0.05%) |
Aug 19, 2021 | 29.95 | 30.05 | 29.83 | 30.01 | 217,836 | -0.30(-0.98%) |
Aug 18, 2021 | 30.67 | 30.67 | 30.30 | 30.30 | 79,969 | -0.19(-0.63%) |
Aug 17, 2021 | 30.51 | 30.65 | 30.39 | 30.49 | 241,437 | -0.27(-0.89%) |
Aug 16, 2021 | 30.81 | 30.81 | 30.65 | 30.77 | 69,200 | -0.05(-0.17%) |
Aug 13, 2021 | 30.82 | 30.85 | 30.65 | 30.82 | 58,916 | -0.01(-0.04%) |
Aug 12, 2021 | 30.90 | 30.93 | 30.75 | 30.83 | 104,461 | -0.08(-0.26%) |
Aug 11, 2021 | 30.90 | 30.93 | 30.76 | 30.91 | 85,288 | +0.28(+0.92%) |
Aug 10, 2021 | 30.73 | 30.75 | 30.61 | 30.63 | 132,488 | -0.06(-0.18%) |
Aug 09, 2021 | 30.67 | 30.82 | 30.65 | 30.69 | 51,391 | +0.04(+0.13%) |
Aug 06, 2021 | 30.92 | 30.92 | 30.58 | 30.65 | 74,170 | -0.22(-0.70%) |
Aug 05, 2021 | 31.00 | 31.00 | 30.77 | 30.86 | 84,610 | -0.02(-0.05%) |
Aug 04, 2021 | 31.09 | 31.12 | 30.84 | 30.88 | 70,632 | -0.14(-0.46%) |
Aug 03, 2021 | 30.73 | 31.05 | 30.56 | 31.02 | 183,209 | +0.19(+0.62%) |