Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.45 | 32.95 | 32.00 | 32.44 | 146,479 | -0.11(-0.34%) |
Oct 28, 2021 | 32.54 | 33.12 | 32.13 | 32.55 | 238,460 | +0.19(+0.59%) |
Oct 27, 2021 | 32.49 | 33.03 | 31.61 | 32.36 | 306,760 | +0.02(+0.06%) |
Oct 26, 2021 | 32.75 | 32.34 | 345,784 | -0.28(-0.86%) | ||
Oct 25, 2021 | 31.73 | 33.00 | 31.59 | 32.62 | 537,993 | +0.93(+2.93%) |
Oct 22, 2021 | 31.95 | 32.47 | 31.50 | 31.69 | 383,528 | -0.34(-1.06%) |
Oct 21, 2021 | 31.62 | 32.69 | 31.22 | 32.03 | 383,757 | +0.41(+1.30%) |
Oct 20, 2021 | 32.40 | 32.90 | 31.50 | 31.62 | 1,189,683 | -0.42(-1.31%) |
Oct 19, 2021 | 31.94 | 33.01 | 31.94 | 32.04 | 827,095 | +0.31(+0.98%) |
Oct 18, 2021 | 31.18 | 32.06 | 31.18 | 31.73 | 1,781,461 | +0.21(+0.67%) |
Oct 15, 2021 | 32.49 | 32.92 | 31.06 | 31.52 | 5,140,406 | -0.49(-1.53%) |
Oct 14, 2021 | 32.19 | 32.80 | 31.16 | 32.01 | 1,011,352 | +0.47(+1.49%) |
Oct 13, 2021 | 33.03 | 33.27 | 30.74 | 31.54 | 710,019 | -2.63(-7.70%) |
Oct 12, 2021 | 33.51 | 34.53 | 33.24 | 34.17 | 169,748 | +0.76(+2.27%) |
Oct 11, 2021 | 34.62 | 35.26 | 33.31 | 33.41 | 144,932 | -1.54(-4.41%) |
Oct 08, 2021 | 36.18 | 36.85 | 34.54 | 34.95 | 381,781 | -1.01(-2.81%) |
Oct 07, 2021 | 36.77 | 37.42 | 35.75 | 35.96 | 182,474 | -0.01(-0.03%) |
Oct 06, 2021 | 34.43 | 36.00 | 33.00 | 35.97 | 249,089 | +0.89(+2.54%) |
Oct 05, 2021 | 34.67 | 35.55 | 34.47 | 35.08 | 156,373 | +0.43(+1.24%) |
Oct 04, 2021 | 35.70 | 36.62 | 34.58 | 34.65 | 252,486 | -1.63(-4.49%) |
Oct 01, 2021 | 35.12 | 36.44 | 34.28 | 36.28 | 261,715 | +1.12(+3.19%) |
Sep 30, 2021 | 33.74 | 35.36 | 33.74 | 35.16 | 279,803 | +1.54(+4.58%) |
Sep 29, 2021 | 33.69 | 33.83 | 32.25 | 33.62 | 201,901 | +0.23(+0.69%) |
Sep 28, 2021 | 34.71 | 34.88 | 32.80 | 33.39 | 409,033 | -1.69(-4.82%) |
Sep 27, 2021 | 35.01 | 35.15 | 34.50 | 35.08 | 261,782 | -0.13(-0.37%) |
Sep 24, 2021 | 34.96 | 36.18 | 34.47 | 35.21 | 288,795 | +0.20(+0.57%) |
Sep 23, 2021 | 33.60 | 35.38 | 32.15 | 35.01 | 659,236 | +1.45(+4.32%) |
Sep 22, 2021 | 33.77 | 33.94 | 32.48 | 33.56 | 402,183 | -0.15(-0.44%) |
Sep 21, 2021 | 31.88 | 34.17 | 31.50 | 33.71 | 498,271 | +2.22(+7.05%) |
Sep 20, 2021 | 29.93 | 32.63 | 29.88 | 31.49 | 359,173 | +0.82(+2.67%) |
Sep 17, 2021 | 31.14 | 31.83 | 30.52 | 30.67 | 2,744,633 | -0.47(-1.51%) |
Sep 16, 2021 | 30.90 | 31.83 | 30.19 | 31.14 | 450,516 | +0.08(+0.26%) |
Sep 15, 2021 | 29.30 | 31.61 | 28.65 | 31.06 | 648,100 | +1.67(+5.68%) |
Sep 14, 2021 | 29.99 | 30.57 | 28.06 | 29.39 | 378,007 | -0.04(-0.14%) |
Sep 13, 2021 | 31.78 | 32.05 | 29.05 | 29.43 | 303,547 | -2.34(-7.37%) |
Sep 10, 2021 | 32.88 | 33.64 | 31.61 | 31.77 | 166,219 | -1.03(-3.14%) |
Sep 09, 2021 | 33.09 | 33.92 | 32.78 | 32.80 | 405,217 | -0.27(-0.82%) |
Sep 08, 2021 | 33.55 | 33.76 | 32.66 | 33.07 | 587,313 | -0.52(-1.55%) |
Sep 07, 2021 | 35.72 | 36.40 | 33.09 | 33.59 | 471,611 | -2.11(-5.91%) |
Sep 03, 2021 | 35.36 | 36.27 | 34.85 | 35.70 | 121,865 | +0.86(+2.47%) |
Sep 02, 2021 | 36.42 | 36.77 | 34.74 | 34.84 | 251,703 | -1.62(-4.44%) |
Sep 01, 2021 | 37.37 | 38.57 | 36.00 | 36.46 | 481,052 | -0.49(-1.33%) |
Aug 31, 2021 | 38.37 | 38.84 | 36.77 | 36.95 | 420,251 | -0.85(-2.25%) |
Aug 30, 2021 | 37.99 | 38.50 | 36.11 | 37.80 | 231,220 | +0.14(+0.37%) |
Aug 27, 2021 | 36.74 | 37.97 | 36.65 | 37.66 | 295,023 | +1.08(+2.95%) |
Aug 26, 2021 | 37.33 | 37.86 | 36.21 | 36.58 | 145,111 | -1.41(-3.71%) |
Aug 25, 2021 | 37.25 | 38.10 | 35.66 | 37.99 | 181,845 | +0.52(+1.39%) |
Aug 24, 2021 | 39.37 | 39.71 | 35.17 | 37.47 | 636,882 | -1.39(-3.58%) |
Aug 23, 2021 | 37.10 | 39.57 | 36.90 | 38.86 | 221,323 | +2.06(+5.60%) |
Aug 20, 2021 | 35.12 | 38.18 | 34.80 | 36.80 | 474,195 | +1.91(+5.47%) |
Aug 19, 2021 | 35.90 | 36.97 | 34.51 | 34.89 | 277,458 | -1.27(-3.51%) |
Aug 18, 2021 | 35.39 | 37.09 | 35.10 | 36.16 | 230,350 | +0.76(+2.15%) |
Aug 17, 2021 | 36.52 | 37.07 | 34.88 | 35.40 | 207,499 | -1.09(-2.99%) |
Aug 16, 2021 | 35.32 | 37.55 | 35.11 | 36.49 | 479,015 | +1.34(+3.81%) |
Aug 13, 2021 | 34.67 | 35.65 | 34.32 | 35.15 | 411,062 | +0.48(+1.38%) |
Aug 12, 2021 | 34.39 | 36.96 | 34.13 | 34.67 | 680,947 | +0.53(+1.55%) |
Aug 11, 2021 | 32.60 | 34.49 | 32.58 | 34.14 | 483,750 | +1.39(+4.24%) |
Aug 10, 2021 | 32.83 | 32.97 | 31.78 | 32.75 | 232,652 | +0.37(+1.14%) |
Aug 09, 2021 | 30.08 | 32.81 | 30.03 | 32.38 | 266,269 | +2.07(+6.83%) |
Aug 06, 2021 | 30.00 | 30.76 | 29.93 | 30.31 | 322,307 | +0.52(+1.75%) |
Aug 05, 2021 | 28.65 | 29.92 | 28.06 | 29.79 | 570,618 | +1.14(+3.98%) |
Aug 04, 2021 | 27.99 | 28.94 | 27.96 | 28.65 | 300,212 | +0.58(+2.07%) |
Aug 03, 2021 | 28.25 | 28.54 | 27.63 | 28.07 | 219,620 | -0.14(-0.50%) |