Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.53 | 35.55 | 35.43 | 321,570 | +0.66(+1.90%) | |
Oct 28, 2021 | 35.03 | 34.74 | 34.77 | 133,032 | -0.11(-0.32%) | |
Oct 27, 2021 | 34.72 | 35.14 | 34.52 | 34.88 | 201,515 | +0.29(+0.84%) |
Oct 26, 2021 | 35.43 | 34.52 | 34.59 | 277,558 | -0.77(-2.18%) | |
Oct 25, 2021 | 35.82 | 36.03 | 35.29 | 35.36 | 177,202 | -0.29(-0.81%) |
Oct 22, 2021 | 35.54 | 36.05 | 35.22 | 35.65 | 262,588 | +0.13(+0.37%) |
Oct 21, 2021 | 35.04 | 35.57 | 34.91 | 35.52 | 128,745 | +0.48(+1.37%) |
Oct 20, 2021 | 34.81 | 35.26 | 34.71 | 35.04 | 157,194 | +0.44(+1.27%) |
Oct 19, 2021 | 34.63 | 34.81 | 34.28 | 34.60 | 133,779 | -0.01(-0.03%) |
Oct 18, 2021 | 34.73 | 35.24 | 34.47 | 34.61 | 229,399 | -0.05(-0.14%) |
Oct 15, 2021 | 34.11 | 34.78 | 33.84 | 34.66 | 919,031 | +0.73(+2.15%) |
Oct 14, 2021 | 33.95 | 34.29 | 33.87 | 33.93 | 318,721 | +0.26(+0.77%) |
Oct 13, 2021 | 33.01 | 33.83 | 33.01 | 33.67 | 447,607 | +0.59(+1.78%) |
Oct 12, 2021 | 33.69 | 33.69 | 32.95 | 33.08 | 471,839 | -0.60(-1.78%) |
Oct 11, 2021 | 33.49 | 33.95 | 33.39 | 33.68 | 321,192 | -0.03(-0.09%) |
Oct 08, 2021 | 34.35 | 34.35 | 33.66 | 33.71 | 183,361 | -0.65(-1.89%) |
Oct 07, 2021 | 34.17 | 34.78 | 34.17 | 34.36 | 538,141 | +0.31(+0.91%) |
Oct 06, 2021 | 33.38 | 34.25 | 33.38 | 34.05 | 277,023 | +0.41(+1.22%) |
Oct 05, 2021 | 33.75 | 34.07 | 33.61 | 33.64 | 218,362 | +0.08(+0.24%) |
Oct 04, 2021 | 34.03 | 34.28 | 33.48 | 33.56 | 211,932 | -0.43(-1.27%) |
Oct 01, 2021 | 33.85 | 34.07 | 33.11 | 33.99 | 613,384 | +0.27(+0.80%) |
Sep 30, 2021 | 33.86 | 34.60 | 33.72 | 33.72 | 196,714 | -0.05(-0.15%) |
Sep 29, 2021 | 34.07 | 34.36 | 33.66 | 33.77 | 198,229 | -0.30(-0.88%) |
Sep 28, 2021 | 34.67 | 34.70 | 33.92 | 34.07 | 389,527 | -0.74(-2.13%) |
Sep 27, 2021 | 35.96 | 36.05 | 34.81 | 34.81 | 218,392 | -1.15(-3.20%) |
Sep 24, 2021 | 35.36 | 36.02 | 35.15 | 35.96 | 408,142 | +0.51(+1.44%) |
Sep 23, 2021 | 35.30 | 35.74 | 35.10 | 35.45 | 168,637 | +0.21(+0.60%) |
Sep 22, 2021 | 35.25 | 35.42 | 35.02 | 35.24 | 170,000 | +0.23(+0.66%) |
Sep 21, 2021 | 35.33 | 35.53 | 34.82 | 35.01 | 201,500 | -0.16(-0.45%) |
Sep 20, 2021 | 35.21 | 35.27 | 34.74 | 35.17 | 310,275 | -0.53(-1.48%) |
Sep 17, 2021 | 36.16 | 36.24 | 35.50 | 35.70 | 918,481 | -0.46(-1.27%) |
Sep 16, 2021 | 36.48 | 36.59 | 36.10 | 36.16 | 407,271 | -0.28(-0.77%) |
Sep 15, 2021 | 36.01 | 36.53 | 35.78 | 36.44 | 273,390 | +0.32(+0.89%) |
Sep 14, 2021 | 36.70 | 37.08 | 35.76 | 36.12 | 482,098 | -0.40(-1.10%) |
Sep 13, 2021 | 35.40 | 39.78 | 35.14 | 36.52 | 2,483,847 | +1.50(+4.28%) |
Sep 10, 2021 | 35.53 | 35.55 | 34.78 | 35.02 | 356,507 | -0.39(-1.10%) |
Sep 09, 2021 | 35.16 | 35.65 | 34.86 | 35.41 | 528,225 | +0.26(+0.74%) |
Sep 08, 2021 | 35.78 | 35.94 | 35.09 | 35.15 | 845,270 | -0.70(-1.95%) |
Sep 07, 2021 | 36.41 | 36.64 | 35.73 | 35.85 | 507,401 | -0.57(-1.57%) |
Sep 03, 2021 | 35.46 | 36.43 | 35.36 | 36.42 | 277,659 | +0.83(+2.33%) |
Sep 02, 2021 | 34.73 | 35.59 | 34.57 | 35.59 | 278,622 | +0.88(+2.54%) |
Sep 01, 2021 | 34.20 | 34.85 | 34.20 | 34.71 | 197,783 | +0.43(+1.25%) |
Aug 31, 2021 | 34.21 | 34.31 | 33.99 | 34.28 | 171,966 | +0.09(+0.26%) |
Aug 30, 2021 | 34.44 | 34.44 | 34.00 | 34.19 | 114,886 | -0.13(-0.38%) |
Aug 27, 2021 | 34.54 | 34.71 | 34.30 | 34.32 | 109,597 | -0.12(-0.35%) |
Aug 26, 2021 | 33.77 | 34.63 | 33.77 | 34.44 | 173,128 | +0.52(+1.53%) |
Aug 25, 2021 | 34.01 | 34.27 | 33.90 | 33.92 | 156,880 | -0.02(-0.06%) |
Aug 24, 2021 | 33.50 | 34.08 | 33.50 | 33.94 | 224,924 | +0.54(+1.62%) |
Aug 23, 2021 | 32.76 | 33.45 | 32.75 | 33.40 | 185,884 | +0.64(+1.95%) |
Aug 20, 2021 | 32.75 | 32.90 | 32.55 | 32.76 | 149,311 | +0.05(+0.15%) |
Aug 19, 2021 | 32.32 | 32.83 | 32.25 | 32.71 | 83,103 | +0.15(+0.46%) |
Aug 18, 2021 | 32.61 | 33.15 | 32.18 | 32.56 | 226,581 | +0.10(+0.31%) |
Aug 17, 2021 | 32.09 | 32.52 | 32.09 | 32.46 | 180,956 | +0.11(+0.34%) |
Aug 16, 2021 | 32.56 | 32.56 | 32.09 | 32.35 | 151,028 | -0.45(-1.37%) |
Aug 13, 2021 | 31.65 | 32.92 | 31.40 | 32.80 | 319,091 | +1.26(+3.99%) |
Aug 12, 2021 | 31.10 | 31.57 | 30.84 | 31.54 | 131,176 | +0.47(+1.51%) |
Aug 11, 2021 | 31.70 | 31.71 | 31.07 | 31.07 | 129,272 | -0.54(-1.71%) |
Aug 10, 2021 | 31.76 | 32.06 | 31.42 | 31.61 | 141,268 | -0.09(-0.28%) |
Aug 09, 2021 | 32.02 | 32.02 | 31.35 | 31.70 | 162,619 | -0.37(-1.15%) |
Aug 06, 2021 | 31.72 | 32.07 | 31.72 | 32.07 | 80,581 | +0.09(+0.28%) |
Aug 05, 2021 | 32.26 | 32.41 | 31.75 | 31.98 | 346,953 | -0.37(-1.14%) |
Aug 04, 2021 | 32.31 | 32.52 | 32.16 | 32.35 | 210,054 | -0.07(-0.22%) |
Aug 03, 2021 | 32.13 | 32.48 | 32.13 | 32.42 | 118,199 | +0.23(+0.71%) |