Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.88 | 32.15 | 31.79 | 32.07 | 504,008 | -0.05(-0.16%) |
Oct 28, 2021 | 31.60 | 32.31 | 31.60 | 32.12 | 344,305 | +0.60(+1.91%) |
Oct 27, 2021 | 32.38 | 32.66 | 31.49 | 31.52 | 550,953 | -0.87(-2.70%) |
Oct 26, 2021 | 32.16 | 32.72 | 32.39 | 1,901,429 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.10 | 32.36 | 31.95 | 31.98 | 758,478 | -0.09(-0.27%) |
Oct 22, 2021 | 31.64 | 32.49 | 31.64 | 32.07 | 702,267 | +0.27(+0.85%) |
Oct 21, 2021 | 32.08 | 32.40 | 31.73 | 31.80 | 764,803 | -0.26(-0.82%) |
Oct 20, 2021 | 32.51 | 32.78 | 32.01 | 32.06 | 643,425 | -0.45(-1.37%) |
Oct 19, 2021 | 32.26 | 32.61 | 32.09 | 32.51 | 500,816 | +0.31(+0.95%) |
Oct 18, 2021 | 31.73 | 32.26 | 31.61 | 32.20 | 465,909 | +0.24(+0.77%) |
Oct 15, 2021 | 32.11 | 32.22 | 31.89 | 31.96 | 358,756 | +0.03(+0.08%) |
Oct 14, 2021 | 31.42 | 32.04 | 31.36 | 31.93 | 393,941 | +0.93(+3.01%) |
Oct 13, 2021 | 30.91 | 31.19 | 30.75 | 31.00 | 366,883 | +0.17(+0.57%) |
Oct 12, 2021 | 31.30 | 31.30 | 30.73 | 30.82 | 545,349 | -0.27(-0.87%) |
Oct 11, 2021 | 31.40 | 31.81 | 31.06 | 31.09 | 297,249 | -0.33(-1.06%) |
Oct 08, 2021 | 31.85 | 32.08 | 31.13 | 31.42 | 522,385 | -0.42(-1.32%) |
Oct 07, 2021 | 31.43 | 32.25 | 31.43 | 31.84 | 552,838 | +0.88(+2.85%) |
Oct 06, 2021 | 32.07 | 32.21 | 30.37 | 30.96 | 2,161,958 | -1.60(-4.91%) |
Oct 05, 2021 | 32.66 | 33.00 | 32.41 | 32.56 | 570,192 | +0.06(+0.19%) |
Oct 04, 2021 | 32.45 | 32.88 | 32.22 | 32.50 | 484,009 | +0.10(+0.30%) |
Oct 01, 2021 | 32.00 | 32.48 | 31.60 | 32.40 | 489,510 | +0.52(+1.62%) |
Sep 30, 2021 | 32.61 | 32.79 | 31.88 | 31.89 | 569,697 | -0.70(-2.14%) |
Sep 29, 2021 | 32.45 | 33.23 | 32.39 | 32.59 | 375,733 | +0.07(+0.21%) |
Sep 28, 2021 | 33.19 | 33.23 | 32.43 | 32.52 | 737,779 | -0.95(-2.84%) |
Sep 27, 2021 | 33.42 | 33.73 | 33.15 | 33.47 | 452,013 | +0.01(+0.03%) |
Sep 24, 2021 | 33.33 | 33.63 | 33.22 | 33.46 | 327,210 | -0.31(-0.91%) |
Sep 23, 2021 | 33.07 | 34.20 | 33.07 | 33.77 | 551,364 | +0.99(+3.01%) |
Sep 22, 2021 | 32.21 | 33.04 | 32.11 | 32.78 | 383,159 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.88 | 32.00 | 433,041 | -0.03(-0.11%) |
Sep 20, 2021 | 31.95 | 32.28 | 31.56 | 32.04 | 647,717 | -0.54(-1.66%) |
Sep 17, 2021 | 32.83 | 32.99 | 32.43 | 32.58 | 458,346 | -0.50(-1.51%) |
Sep 16, 2021 | 33.19 | 33.49 | 33.03 | 33.08 | 632,785 | -0.21(-0.63%) |
Sep 15, 2021 | 33.64 | 33.65 | 32.98 | 33.29 | 487,330 | -0.33(-0.99%) |
Sep 14, 2021 | 33.56 | 33.83 | 33.35 | 33.62 | 475,213 | +0.21(+0.63%) |
Sep 13, 2021 | 33.45 | 33.59 | 33.00 | 33.41 | 888,193 | +0.07(+0.21%) |
Sep 10, 2021 | 33.84 | 34.01 | 33.30 | 33.34 | 645,419 | -0.30(-0.88%) |
Sep 09, 2021 | 33.98 | 34.13 | 33.57 | 33.63 | 820,220 | -0.03(-0.08%) |
Sep 08, 2021 | 33.69 | 33.80 | 33.33 | 33.66 | 596,791 | -0.18(-0.54%) |
Sep 07, 2021 | 34.91 | 34.94 | 33.83 | 33.84 | 640,144 | -1.04(-2.98%) |
Sep 03, 2021 | 34.63 | 35.17 | 34.60 | 34.88 | 858,400 | +0.11(+0.33%) |
Sep 02, 2021 | 34.03 | 34.91 | 34.03 | 34.77 | 539,454 | +0.68(+2.00%) |
Sep 01, 2021 | 33.80 | 34.39 | 33.79 | 34.09 | 444,685 | +0.51(+1.51%) |
Aug 31, 2021 | 33.74 | 33.99 | 33.49 | 33.58 | 696,701 | -0.12(-0.36%) |
Aug 30, 2021 | 33.82 | 34.15 | 33.67 | 33.70 | 679,512 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.18 | 33.70 | 33.75 | 322,102 | +0.02(+0.05%) |
Aug 26, 2021 | 34.28 | 34.37 | 33.58 | 33.73 | 708,297 | -0.72(-2.08%) |
Aug 25, 2021 | 33.82 | 34.50 | 33.70 | 34.45 | 909,015 | +0.85(+2.54%) |
Aug 24, 2021 | 33.24 | 33.83 | 33.08 | 33.59 | 769,583 | +0.44(+1.33%) |
Aug 23, 2021 | 33.12 | 33.34 | 32.75 | 33.15 | 1,269,900 | +0.32(+0.98%) |
Aug 20, 2021 | 32.15 | 32.90 | 32.00 | 32.83 | 713,998 | +0.80(+2.51%) |
Aug 19, 2021 | 32.50 | 32.69 | 31.96 | 32.03 | 511,017 | -0.98(-2.96%) |
Aug 18, 2021 | 32.68 | 33.31 | 32.55 | 33.00 | 351,123 | +0.33(+1.01%) |
Aug 17, 2021 | 33.53 | 33.53 | 32.52 | 32.67 | 397,463 | -1.00(-2.96%) |
Aug 16, 2021 | 33.16 | 33.67 | 32.86 | 33.67 | 375,677 | +0.46(+1.38%) |
Aug 13, 2021 | 33.31 | 33.56 | 33.11 | 33.21 | 431,184 | +0.01(+0.03%) |
Aug 12, 2021 | 32.89 | 33.31 | 32.76 | 33.20 | 436,023 | +0.31(+0.95%) |
Aug 11, 2021 | 32.76 | 32.91 | 32.39 | 32.89 | 1,614,582 | +0.35(+1.06%) |
Aug 10, 2021 | 31.72 | 32.70 | 31.72 | 32.54 | 984,064 | +0.86(+2.70%) |
Aug 09, 2021 | 31.47 | 31.97 | 31.38 | 31.69 | 376,653 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,485 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.03 | 30.10 | 30.54 | 681,131 | +0.10(+0.34%) |
Aug 04, 2021 | 29.96 | 30.53 | 29.96 | 30.43 | 378,605 | +0.33(+1.09%) |
Aug 03, 2021 | 29.82 | 30.22 | 29.64 | 30.10 | 260,306 | +0.42(+1.40%) |