Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.94 | 33.90 | 31.24 | 32.44 | 819,981 | +0.06(+0.19%) |
Oct 28, 2021 | 31.28 | 32.45 | 30.96 | 32.38 | 655,511 | +1.33(+4.28%) |
Oct 27, 2021 | 32.84 | 32.84 | 31.03 | 31.05 | 424,977 | -1.75(-5.34%) |
Oct 26, 2021 | 35.26 | 32.76 | 32.80 | 488,604 | -2.41(-6.84%) | |
Oct 25, 2021 | 35.22 | 35.35 | 34.75 | 35.21 | 347,853 | +0.36(+1.03%) |
Oct 22, 2021 | 35.42 | 35.46 | 34.69 | 34.85 | 143,459 | -0.27(-0.77%) |
Oct 21, 2021 | 36.06 | 36.22 | 34.75 | 35.12 | 192,865 | -0.96(-2.66%) |
Oct 20, 2021 | 35.83 | 36.14 | 35.46 | 36.08 | 119,688 | +0.35(+0.98%) |
Oct 19, 2021 | 36.36 | 36.41 | 35.54 | 35.73 | 184,947 | -0.33(-0.92%) |
Oct 18, 2021 | 36.09 | 36.87 | 35.86 | 36.06 | 131,631 | +0.01(+0.03%) |
Oct 15, 2021 | 36.88 | 36.88 | 36.05 | 36.05 | 197,690 | +0.02(+0.06%) |
Oct 14, 2021 | 36.07 | 36.12 | 35.56 | 36.03 | 113,673 | +0.40(+1.12%) |
Oct 13, 2021 | 36.26 | 36.26 | 35.34 | 35.63 | 190,148 | -0.55(-1.52%) |
Oct 12, 2021 | 35.68 | 36.32 | 35.62 | 36.18 | 164,220 | +0.50(+1.40%) |
Oct 11, 2021 | 36.08 | 36.71 | 35.68 | 35.68 | 101,485 | -0.38(-1.05%) |
Oct 08, 2021 | 36.21 | 36.57 | 36.03 | 36.06 | 71,993 | +0.06(+0.17%) |
Oct 07, 2021 | 35.95 | 36.35 | 35.53 | 36.00 | 238,823 | +0.42(+1.18%) |
Oct 06, 2021 | 34.73 | 35.61 | 34.55 | 35.58 | 160,380 | +0.18(+0.51%) |
Oct 05, 2021 | 35.58 | 36.00 | 35.17 | 35.40 | 161,991 | +0.05(+0.14%) |
Oct 04, 2021 | 36.05 | 36.58 | 35.09 | 35.35 | 178,363 | -0.55(-1.53%) |
Oct 01, 2021 | 34.62 | 36.10 | 34.62 | 35.90 | 215,224 | +1.35(+3.91%) |
Sep 30, 2021 | 35.13 | 35.32 | 34.39 | 34.55 | 170,795 | -0.11(-0.32%) |
Sep 29, 2021 | 35.13 | 35.13 | 34.11 | 34.66 | 144,615 | -0.45(-1.28%) |
Sep 28, 2021 | 35.15 | 35.67 | 34.92 | 35.11 | 247,559 | -0.14(-0.40%) |
Sep 27, 2021 | 33.79 | 35.41 | 33.78 | 35.25 | 229,164 | +1.80(+5.38%) |
Sep 24, 2021 | 33.15 | 33.84 | 33.09 | 33.45 | 116,847 | +0.28(+0.84%) |
Sep 23, 2021 | 32.94 | 33.51 | 32.65 | 33.17 | 121,555 | +0.63(+1.94%) |
Sep 22, 2021 | 32.40 | 33.21 | 32.24 | 32.54 | 146,303 | +0.61(+1.91%) |
Sep 21, 2021 | 31.75 | 32.34 | 31.37 | 31.93 | 189,294 | +0.60(+1.92%) |
Sep 20, 2021 | 30.98 | 31.43 | 30.50 | 31.33 | 259,902 | -0.72(-2.25%) |
Sep 17, 2021 | 32.44 | 32.49 | 31.58 | 32.05 | 441,512 | -0.33(-1.02%) |
Sep 16, 2021 | 32.39 | 32.76 | 32.27 | 32.38 | 155,335 | -0.03(-0.09%) |
Sep 15, 2021 | 31.68 | 32.49 | 31.60 | 32.41 | 189,740 | +0.61(+1.92%) |
Sep 14, 2021 | 32.97 | 32.97 | 31.58 | 31.80 | 193,458 | -0.69(-2.12%) |
Sep 13, 2021 | 32.26 | 32.51 | 31.85 | 32.49 | 162,057 | +0.49(+1.53%) |
Sep 10, 2021 | 32.94 | 33.08 | 31.99 | 32.00 | 164,910 | -0.58(-1.78%) |
Sep 09, 2021 | 32.35 | 33.01 | 32.19 | 32.58 | 203,309 | +0.07(+0.22%) |
Sep 08, 2021 | 32.88 | 33.12 | 32.20 | 32.51 | 201,159 | -0.65(-1.96%) |
Sep 07, 2021 | 33.09 | 33.99 | 33.09 | 33.16 | 120,575 | -0.09(-0.27%) |
Sep 03, 2021 | 32.84 | 33.25 | 32.59 | 33.25 | 196,070 | +0.27(+0.82%) |
Sep 02, 2021 | 33.30 | 33.50 | 32.87 | 32.98 | 112,079 | -0.15(-0.45%) |
Sep 01, 2021 | 33.01 | 33.37 | 32.76 | 33.13 | 171,731 | +0.15(+0.45%) |
Aug 31, 2021 | 32.60 | 33.30 | 32.33 | 32.98 | 149,695 | +0.13(+0.40%) |
Aug 30, 2021 | 34.00 | 34.07 | 32.81 | 32.85 | 188,768 | -0.86(-2.55%) |
Aug 27, 2021 | 32.09 | 33.72 | 32.09 | 33.71 | 246,696 | +1.59(+4.95%) |
Aug 26, 2021 | 32.23 | 32.40 | 31.84 | 32.12 | 156,053 | -0.17(-0.53%) |
Aug 25, 2021 | 32.10 | 32.70 | 32.10 | 32.29 | 126,852 | +0.34(+1.06%) |
Aug 24, 2021 | 31.97 | 32.36 | 31.88 | 31.95 | 122,107 | +0.14(+0.44%) |
Aug 23, 2021 | 31.63 | 32.02 | 31.44 | 31.81 | 180,619 | +0.42(+1.34%) |
Aug 20, 2021 | 30.33 | 31.56 | 30.27 | 31.39 | 318,096 | +0.93(+3.05%) |
Aug 19, 2021 | 30.68 | 31.11 | 30.04 | 30.46 | 345,554 | -0.86(-2.75%) |
Aug 18, 2021 | 31.43 | 31.96 | 31.30 | 31.32 | 153,642 | -0.23(-0.73%) |
Aug 17, 2021 | 31.81 | 31.96 | 31.25 | 31.55 | 144,782 | -0.47(-1.47%) |
Aug 16, 2021 | 31.83 | 32.11 | 31.13 | 32.02 | 200,447 | -0.12(-0.37%) |
Aug 13, 2021 | 32.50 | 32.69 | 32.09 | 32.14 | 123,434 | -0.50(-1.53%) |
Aug 12, 2021 | 33.29 | 33.33 | 32.64 | 32.64 | 168,241 | -0.55(-1.66%) |
Aug 11, 2021 | 32.58 | 33.19 | 32.24 | 33.19 | 180,351 | +0.66(+2.03%) |
Aug 10, 2021 | 32.55 | 32.88 | 32.10 | 32.53 | 153,684 | -0.05(-0.15%) |
Aug 09, 2021 | 33.14 | 33.37 | 32.31 | 32.58 | 195,644 | -0.72(-2.16%) |
Aug 06, 2021 | 33.17 | 33.49 | 32.84 | 33.30 | 162,410 | +0.56(+1.71%) |
Aug 05, 2021 | 31.91 | 32.75 | 31.75 | 32.74 | 336,884 | +1.09(+3.44%) |
Aug 04, 2021 | 31.84 | 32.12 | 31.31 | 31.65 | 258,027 | -0.54(-1.68%) |
Aug 03, 2021 | 31.90 | 32.20 | 31.13 | 32.19 | 308,258 | +0.21(+0.66%) |