Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.88 | 34.34 | 33.39 | 33.88 | 244,421 | +0.15(+0.43%) |
Oct 28, 2021 | 33.39 | 33.78 | 32.94 | 33.73 | 229,198 | +0.62(+1.89%) |
Oct 27, 2021 | 33.40 | 33.70 | 33.08 | 33.11 | 200,482 | -0.43(-1.27%) |
Oct 26, 2021 | 32.79 | 33.53 | 338,321 | +0.75(+2.29%) | ||
Oct 25, 2021 | 35.74 | 35.78 | 32.47 | 32.78 | 402,602 | -3.41(-9.41%) |
Oct 22, 2021 | 35.71 | 36.22 | 35.61 | 36.19 | 260,128 | +0.64(+1.81%) |
Oct 21, 2021 | 35.55 | 35.79 | 35.24 | 35.55 | 141,848 | +0.12(+0.33%) |
Oct 20, 2021 | 35.06 | 35.70 | 35.03 | 35.43 | 121,153 | +0.57(+1.64%) |
Oct 19, 2021 | 34.72 | 34.98 | 34.41 | 34.86 | 169,819 | +0.38(+1.10%) |
Oct 18, 2021 | 34.85 | 34.88 | 34.40 | 34.48 | 123,400 | -0.38(-1.09%) |
Oct 15, 2021 | 35.48 | 35.53 | 34.85 | 34.86 | 179,492 | -0.12(-0.34%) |
Oct 14, 2021 | 34.89 | 35.01 | 34.47 | 34.97 | 211,332 | +0.34(+0.99%) |
Oct 13, 2021 | 34.97 | 35.07 | 34.56 | 34.63 | 313,717 | -0.39(-1.11%) |
Oct 12, 2021 | 34.71 | 35.35 | 34.60 | 35.02 | 192,094 | +0.24(+0.70%) |
Oct 11, 2021 | 34.41 | 35.00 | 34.32 | 34.78 | 213,996 | +0.54(+1.59%) |
Oct 08, 2021 | 33.68 | 34.24 | 33.44 | 34.23 | 330,637 | +0.37(+1.10%) |
Oct 07, 2021 | 33.38 | 34.19 | 33.38 | 33.86 | 262,914 | +0.61(+1.83%) |
Oct 06, 2021 | 33.82 | 33.97 | 33.17 | 33.25 | 199,889 | -0.90(-2.63%) |
Oct 05, 2021 | 34.42 | 34.42 | 33.77 | 34.15 | 251,257 | -0.24(-0.68%) |
Oct 04, 2021 | 34.40 | 34.97 | 33.52 | 34.39 | 225,468 | -0.05(-0.13%) |
Oct 01, 2021 | 33.52 | 34.60 | 33.16 | 34.43 | 257,925 | +1.17(+3.51%) |
Sep 30, 2021 | 34.40 | 34.54 | 33.26 | 33.26 | 433,895 | -1.02(-2.99%) |
Sep 29, 2021 | 33.96 | 34.40 | 33.59 | 34.29 | 242,201 | +0.75(+2.24%) |
Sep 28, 2021 | 33.86 | 34.02 | 33.26 | 33.53 | 287,071 | -0.33(-0.96%) |
Sep 27, 2021 | 33.52 | 34.78 | 33.47 | 33.86 | 317,964 | +0.45(+1.36%) |
Sep 24, 2021 | 32.01 | 33.67 | 31.56 | 33.41 | 202,791 | -0.19(-0.57%) |
Sep 23, 2021 | 33.22 | 34.14 | 32.71 | 33.60 | 146,677 | +0.28(+0.84%) |
Sep 22, 2021 | 32.97 | 33.71 | 32.97 | 33.32 | 164,115 | +0.70(+2.14%) |
Sep 21, 2021 | 33.26 | 33.28 | 32.57 | 32.62 | 187,851 | -0.40(-1.21%) |
Sep 20, 2021 | 33.16 | 33.54 | 32.39 | 33.02 | 237,437 | -0.83(-2.46%) |
Sep 17, 2021 | 33.52 | 34.07 | 33.22 | 33.85 | 677,452 | +0.35(+1.05%) |
Sep 16, 2021 | 33.51 | 33.73 | 33.20 | 33.50 | 145,161 | +0.07(+0.22%) |
Sep 15, 2021 | 32.50 | 33.87 | 32.50 | 33.43 | 286,040 | +0.81(+2.47%) |
Sep 14, 2021 | 32.91 | 33.02 | 32.41 | 32.62 | 162,450 | -0.16(-0.50%) |
Sep 13, 2021 | 32.65 | 33.09 | 32.48 | 32.78 | 198,336 | +0.37(+1.15%) |
Sep 10, 2021 | 32.76 | 33.34 | 32.34 | 32.41 | 145,267 | -0.29(-0.89%) |
Sep 09, 2021 | 32.54 | 33.16 | 32.34 | 32.70 | 177,620 | +0.03(+0.08%) |
Sep 08, 2021 | 33.24 | 33.30 | 32.61 | 32.67 | 220,452 | -0.74(-2.22%) |
Sep 07, 2021 | 33.50 | 34.01 | 33.39 | 33.42 | 151,758 | -0.15(-0.46%) |
Sep 03, 2021 | 34.10 | 34.22 | 33.24 | 33.57 | 117,848 | -0.55(-1.62%) |
Sep 02, 2021 | 34.69 | 34.69 | 34.03 | 34.12 | 134,488 | -0.34(-1.00%) |
Sep 01, 2021 | 34.54 | 34.61 | 33.92 | 34.47 | 143,179 | +0.14(+0.42%) |
Aug 31, 2021 | 34.27 | 34.85 | 33.94 | 34.32 | 230,931 | +0.21(+0.61%) |
Aug 30, 2021 | 35.04 | 35.04 | 34.09 | 34.11 | 123,853 | -0.82(-2.33%) |
Aug 27, 2021 | 34.31 | 35.04 | 34.12 | 34.93 | 326,913 | +0.85(+2.50%) |
Aug 26, 2021 | 34.62 | 34.84 | 34.03 | 34.08 | 126,509 | -0.63(-1.80%) |
Aug 25, 2021 | 35.06 | 35.10 | 34.60 | 34.70 | 179,286 | -0.07(-0.21%) |
Aug 24, 2021 | 34.85 | 35.17 | 34.71 | 34.78 | 250,713 | -0.07(-0.21%) |
Aug 23, 2021 | 34.67 | 35.09 | 34.47 | 34.85 | 77,998 | +0.34(+1.00%) |
Aug 20, 2021 | 34.05 | 35.00 | 33.80 | 34.50 | 121,847 | +0.46(+1.36%) |
Aug 19, 2021 | 34.19 | 34.42 | 33.82 | 34.04 | 173,753 | -0.43(-1.24%) |
Aug 18, 2021 | 34.87 | 35.12 | 34.36 | 34.47 | 102,278 | -0.55(-1.57%) |
Aug 17, 2021 | 35.04 | 35.15 | 34.55 | 35.02 | 118,806 | -0.21(-0.59%) |
Aug 16, 2021 | 35.02 | 35.68 | 34.95 | 35.22 | 163,135 | -0.13(-0.38%) |
Aug 13, 2021 | 35.24 | 35.42 | 34.68 | 35.36 | 104,442 | +0.04(+0.13%) |
Aug 12, 2021 | 35.90 | 36.02 | 35.20 | 35.31 | 71,315 | -0.37(-1.03%) |
Aug 11, 2021 | 34.79 | 35.68 | 34.68 | 35.68 | 108,701 | +0.88(+2.53%) |
Aug 10, 2021 | 34.55 | 35.08 | 34.31 | 34.80 | 118,144 | +0.29(+0.83%) |
Aug 09, 2021 | 34.69 | 34.88 | 34.35 | 34.51 | 139,005 | -0.18(-0.52%) |
Aug 06, 2021 | 34.33 | 34.80 | 34.13 | 34.69 | 154,099 | +0.70(+2.06%) |
Aug 05, 2021 | 33.46 | 34.13 | 33.46 | 33.99 | 135,624 | +0.73(+2.19%) |
Aug 04, 2021 | 33.93 | 34.30 | 33.19 | 33.26 | 146,278 | -1.15(-3.34%) |
Aug 03, 2021 | 34.63 | 34.99 | 33.82 | 34.41 | 341,388 | +0.10(+0.29%) |