Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.86 | 35.31 | 34.56 | 34.64 | 441,255 | -0.08(-0.23%) |
Oct 28, 2021 | 34.61 | 35.24 | 34.55 | 34.72 | 322,546 | +0.07(+0.20%) |
Oct 27, 2021 | 35.80 | 35.89 | 34.60 | 34.65 | 221,081 | -1.09(-3.05%) |
Oct 26, 2021 | 35.98 | 35.74 | 166,288 | -0.25(-0.69%) | ||
Oct 25, 2021 | 36.36 | 36.60 | 35.94 | 35.99 | 176,653 | -0.31(-0.85%) |
Oct 22, 2021 | 36.59 | 36.69 | 36.18 | 36.30 | 199,448 | -0.19(-0.52%) |
Oct 21, 2021 | 35.85 | 36.52 | 35.84 | 36.49 | 226,451 | +0.64(+1.79%) |
Oct 20, 2021 | 35.75 | 36.27 | 35.67 | 35.85 | 305,060 | +0.09(+0.25%) |
Oct 19, 2021 | 35.69 | 35.85 | 35.17 | 35.76 | 296,893 | +0.13(+0.36%) |
Oct 18, 2021 | 35.89 | 36.11 | 35.59 | 35.63 | 178,485 | -0.54(-1.49%) |
Oct 15, 2021 | 35.75 | 36.76 | 35.53 | 36.17 | 686,154 | +0.87(+2.46%) |
Oct 14, 2021 | 35.64 | 35.87 | 35.11 | 35.30 | 234,293 | -0.08(-0.23%) |
Oct 13, 2021 | 35.05 | 35.42 | 34.66 | 35.38 | 259,204 | +0.41(+1.17%) |
Oct 12, 2021 | 34.47 | 35.03 | 34.31 | 34.97 | 336,422 | +0.56(+1.63%) |
Oct 11, 2021 | 34.92 | 35.25 | 34.41 | 34.41 | 227,544 | -0.39(-1.12%) |
Oct 08, 2021 | 34.82 | 35.10 | 34.46 | 34.80 | 224,055 | -0.02(-0.06%) |
Oct 07, 2021 | 34.24 | 35.03 | 34.24 | 34.82 | 468,423 | +0.62(+1.81%) |
Oct 06, 2021 | 33.83 | 34.25 | 33.66 | 34.20 | 591,817 | -0.04(-0.12%) |
Oct 05, 2021 | 34.77 | 35.00 | 34.10 | 34.24 | 385,671 | -0.25(-0.72%) |
Oct 04, 2021 | 34.60 | 34.83 | 34.08 | 34.49 | 196,648 | -0.02(-0.06%) |
Oct 01, 2021 | 34.26 | 34.76 | 33.65 | 34.51 | 424,189 | +0.75(+2.22%) |
Sep 30, 2021 | 34.58 | 34.77 | 33.75 | 33.76 | 326,756 | -0.73(-2.12%) |
Sep 29, 2021 | 34.81 | 35.11 | 34.35 | 34.49 | 332,799 | -0.12(-0.35%) |
Sep 28, 2021 | 34.91 | 35.00 | 34.29 | 34.61 | 387,584 | -0.22(-0.63%) |
Sep 27, 2021 | 34.10 | 35.22 | 34.10 | 34.83 | 800,862 | +0.83(+2.44%) |
Sep 24, 2021 | 34.99 | 35.17 | 33.94 | 34.00 | 473,058 | -0.87(-2.49%) |
Sep 23, 2021 | 34.01 | 35.01 | 34.01 | 34.87 | 657,196 | +0.87(+2.56%) |
Sep 22, 2021 | 33.91 | 34.38 | 33.69 | 34.00 | 469,155 | +0.13(+0.38%) |
Sep 21, 2021 | 33.84 | 34.33 | 33.61 | 33.87 | 453,538 | +0.14(+0.42%) |
Sep 20, 2021 | 33.99 | 34.21 | 33.23 | 33.73 | 466,863 | -0.75(-2.18%) |
Sep 17, 2021 | 35.11 | 35.44 | 34.29 | 34.48 | 1,185,342 | -0.60(-1.71%) |
Sep 16, 2021 | 35.53 | 35.72 | 34.96 | 35.08 | 530,018 | -0.47(-1.32%) |
Sep 15, 2021 | 35.47 | 36.10 | 35.19 | 35.55 | 677,219 | +0.10(+0.28%) |
Sep 14, 2021 | 36.45 | 36.45 | 35.38 | 35.45 | 356,026 | -0.58(-1.61%) |
Sep 13, 2021 | 35.14 | 36.08 | 34.90 | 36.03 | 403,319 | +1.03(+2.94%) |
Sep 10, 2021 | 35.48 | 35.64 | 34.95 | 35.00 | 379,271 | -0.50(-1.41%) |
Sep 09, 2021 | 35.38 | 35.72 | 35.29 | 35.50 | 327,483 | +0.13(+0.37%) |
Sep 08, 2021 | 34.73 | 35.52 | 34.53 | 35.37 | 218,951 | +0.42(+1.20%) |
Sep 07, 2021 | 35.68 | 35.80 | 34.93 | 34.95 | 276,875 | -0.70(-1.96%) |
Sep 03, 2021 | 34.74 | 35.75 | 34.39 | 35.65 | 304,357 | +0.38(+1.08%) |
Sep 02, 2021 | 35.49 | 35.74 | 35.13 | 35.27 | 323,644 | -0.12(-0.34%) |
Sep 01, 2021 | 35.63 | 35.68 | 34.94 | 35.39 | 199,559 | -0.04(-0.11%) |
Aug 31, 2021 | 35.50 | 35.79 | 35.14 | 35.43 | 436,713 | -0.17(-0.48%) |
Aug 30, 2021 | 36.08 | 36.20 | 35.57 | 35.60 | 185,613 | -0.55(-1.52%) |
Aug 27, 2021 | 36.20 | 36.59 | 36.08 | 36.15 | 373,775 | +0.02(+0.06%) |
Aug 26, 2021 | 35.78 | 36.26 | 35.72 | 36.13 | 307,463 | +0.25(+0.70%) |
Aug 25, 2021 | 35.51 | 36.03 | 35.30 | 35.88 | 226,795 | +0.32(+0.90%) |
Aug 24, 2021 | 35.06 | 35.80 | 35.00 | 35.56 | 272,526 | +0.41(+1.17%) |
Aug 23, 2021 | 34.99 | 35.31 | 34.66 | 35.15 | 221,063 | +0.36(+1.03%) |
Aug 20, 2021 | 35.41 | 35.87 | 34.78 | 34.79 | 391,037 | -0.45(-1.28%) |
Aug 19, 2021 | 35.14 | 36.04 | 35.04 | 35.24 | 457,047 | +0.59(+1.70%) |
Aug 18, 2021 | 35.27 | 35.38 | 34.51 | 34.65 | 534,502 | -0.82(-2.31%) |
Aug 17, 2021 | 35.43 | 35.94 | 35.16 | 35.47 | 389,681 | -0.17(-0.48%) |
Aug 16, 2021 | 35.09 | 35.69 | 34.80 | 35.64 | 512,954 | +0.53(+1.51%) |
Aug 13, 2021 | 35.54 | 35.79 | 34.89 | 35.11 | 281,109 | -0.36(-1.01%) |
Aug 12, 2021 | 34.93 | 35.78 | 34.67 | 35.47 | 575,463 | -0.12(-0.34%) |
Aug 11, 2021 | 35.48 | 35.83 | 35.10 | 35.59 | 375,530 | +0.15(+0.42%) |
Aug 10, 2021 | 34.04 | 35.57 | 34.02 | 35.44 | 706,659 | +1.05(+3.05%) |
Aug 09, 2021 | 33.40 | 34.71 | 33.38 | 34.39 | 509,887 | +1.11(+3.34%) |
Aug 06, 2021 | 33.17 | 33.83 | 32.81 | 33.28 | 348,858 | +0.19(+0.57%) |
Aug 05, 2021 | 31.80 | 33.74 | 31.80 | 33.09 | 889,486 | +1.09(+3.41%) |
Aug 04, 2021 | 30.86 | 33.00 | 30.86 | 32.00 | 2,061,410 | -5.55(-14.78%) |
Aug 03, 2021 | 38.35 | 38.49 | 37.48 | 37.55 | 352,921 | -0.98(-2.54%) |