Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.25 | 34.81 | 34.22 | 34.49 | 132,390 | +0.19(+0.56%) |
Oct 28, 2021 | 33.83 | 34.35 | 33.83 | 34.30 | 78,860 | +0.51(+1.49%) |
Oct 27, 2021 | 33.91 | 34.07 | 33.80 | 33.80 | 129,645 | -0.27(-0.78%) |
Oct 26, 2021 | 34.05 | 34.06 | 75,038 | -0.03(-0.08%) | ||
Oct 25, 2021 | 33.54 | 34.21 | 33.29 | 34.09 | 101,904 | +0.62(+1.84%) |
Oct 22, 2021 | 33.55 | 33.72 | 33.33 | 33.47 | 59,253 | -0.06(-0.17%) |
Oct 21, 2021 | 33.65 | 34.54 | 33.28 | 33.53 | 103,808 | -0.03(-0.08%) |
Oct 20, 2021 | 33.51 | 33.63 | 33.16 | 33.56 | 83,024 | +0.09(+0.28%) |
Oct 19, 2021 | 33.47 | 33.62 | 33.05 | 33.47 | 83,876 | +0.22(+0.66%) |
Oct 18, 2021 | 33.58 | 34.17 | 33.19 | 33.25 | 90,548 | -0.51(-1.52%) |
Oct 15, 2021 | 34.84 | 34.93 | 33.71 | 33.76 | 113,435 | -0.65(-1.90%) |
Oct 14, 2021 | 34.16 | 34.46 | 34.07 | 34.41 | 65,187 | +0.33(+0.97%) |
Oct 13, 2021 | 34.62 | 34.80 | 33.99 | 34.08 | 68,848 | -0.61(-1.75%) |
Oct 12, 2021 | 34.51 | 34.78 | 34.24 | 34.69 | 67,370 | +0.09(+0.27%) |
Oct 11, 2021 | 34.92 | 35.10 | 34.35 | 34.59 | 66,125 | -0.19(-0.55%) |
Oct 08, 2021 | 35.14 | 35.57 | 34.77 | 34.78 | 75,917 | -0.39(-1.11%) |
Oct 07, 2021 | 35.19 | 35.59 | 35.11 | 35.17 | 110,922 | +0.09(+0.24%) |
Oct 06, 2021 | 35.01 | 35.66 | 35.01 | 35.09 | 125,547 | -0.07(-0.19%) |
Oct 05, 2021 | 35.17 | 35.56 | 34.94 | 35.15 | 113,850 | +0.03(+0.08%) |
Oct 04, 2021 | 34.58 | 35.15 | 34.31 | 35.13 | 120,696 | +0.41(+1.18%) |
Oct 01, 2021 | 33.84 | 35.00 | 33.66 | 34.72 | 260,603 | +0.84(+2.49%) |
Sep 30, 2021 | 33.81 | 34.55 | 33.81 | 33.87 | 154,041 | +0.28(+0.85%) |
Sep 29, 2021 | 32.80 | 33.75 | 32.67 | 33.59 | 122,476 | +0.88(+2.70%) |
Sep 28, 2021 | 32.90 | 34.02 | 32.65 | 32.71 | 169,302 | -0.05(-0.14%) |
Sep 27, 2021 | 31.72 | 33.19 | 31.51 | 32.75 | 181,494 | +1.24(+3.95%) |
Sep 24, 2021 | 31.73 | 32.17 | 31.02 | 31.51 | 238,860 | -0.69(-2.15%) |
Sep 23, 2021 | 32.02 | 32.37 | 31.97 | 32.20 | 116,619 | +0.28(+0.89%) |
Sep 22, 2021 | 31.61 | 32.22 | 31.61 | 31.92 | 101,148 | +0.54(+1.72%) |
Sep 21, 2021 | 31.54 | 31.72 | 30.86 | 31.38 | 119,646 | +0.05(+0.15%) |
Sep 20, 2021 | 31.87 | 32.02 | 31.00 | 31.33 | 137,761 | -1.18(-3.62%) |
Sep 17, 2021 | 32.07 | 32.53 | 31.24 | 32.51 | 662,848 | +0.55(+1.72%) |
Sep 16, 2021 | 32.78 | 32.78 | 31.88 | 31.96 | 124,479 | -0.54(-1.66%) |
Sep 15, 2021 | 31.51 | 32.55 | 31.45 | 32.50 | 132,591 | +0.90(+2.85%) |
Sep 14, 2021 | 31.79 | 32.59 | 31.23 | 31.60 | 133,402 | +0.08(+0.24%) |
Sep 13, 2021 | 31.30 | 31.63 | 31.02 | 31.52 | 123,509 | +0.43(+1.37%) |
Sep 10, 2021 | 31.60 | 31.85 | 31.05 | 31.09 | 114,054 | -0.44(-1.38%) |
Sep 09, 2021 | 31.62 | 32.03 | 31.38 | 31.53 | 117,893 | -0.20(-0.63%) |
Sep 08, 2021 | 32.74 | 33.27 | 31.64 | 31.73 | 111,240 | -1.18(-3.58%) |
Sep 07, 2021 | 31.74 | 33.43 | 31.74 | 32.91 | 163,132 | +1.16(+3.65%) |
Sep 03, 2021 | 31.85 | 31.85 | 31.28 | 31.75 | 135,529 | -0.16(-0.51%) |
Sep 02, 2021 | 31.79 | 32.05 | 31.63 | 31.91 | 95,915 | +0.13(+0.42%) |
Sep 01, 2021 | 31.61 | 31.98 | 31.27 | 31.78 | 88,143 | +0.23(+0.72%) |
Aug 31, 2021 | 31.42 | 31.89 | 31.37 | 31.55 | 96,939 | +0.07(+0.21%) |
Aug 30, 2021 | 31.87 | 31.91 | 31.29 | 31.48 | 85,335 | -0.34(-1.07%) |
Aug 27, 2021 | 31.47 | 31.99 | 31.42 | 31.82 | 136,533 | +0.40(+1.26%) |
Aug 26, 2021 | 31.86 | 32.23 | 31.39 | 31.43 | 111,155 | -0.43(-1.33%) |
Aug 25, 2021 | 31.85 | 32.53 | 31.79 | 31.85 | 105,391 | +0.00(+0.00%) |
Aug 24, 2021 | 31.94 | 32.16 | 31.66 | 31.85 | 164,945 | -0.09(-0.27%) |
Aug 23, 2021 | 32.17 | 32.44 | 31.41 | 31.94 | 216,511 | -0.09(-0.30%) |
Aug 20, 2021 | 31.19 | 32.18 | 31.19 | 32.03 | 104,070 | +0.76(+2.42%) |
Aug 19, 2021 | 30.93 | 31.35 | 30.43 | 31.28 | 134,357 | +0.20(+0.64%) |
Aug 18, 2021 | 31.35 | 31.89 | 30.84 | 31.08 | 102,148 | -0.29(-0.93%) |
Aug 17, 2021 | 31.39 | 31.59 | 30.94 | 31.37 | 99,704 | -0.26(-0.84%) |
Aug 16, 2021 | 31.25 | 31.83 | 31.09 | 31.63 | 56,037 | +0.21(+0.66%) |
Aug 13, 2021 | 31.67 | 31.67 | 31.28 | 31.43 | 47,283 | -0.11(-0.36%) |
Aug 12, 2021 | 31.77 | 31.80 | 31.27 | 31.54 | 81,115 | -0.19(-0.60%) |
Aug 11, 2021 | 32.03 | 32.15 | 31.53 | 31.73 | 87,009 | -0.35(-1.09%) |
Aug 10, 2021 | 32.35 | 32.39 | 31.94 | 32.08 | 61,045 | -0.27(-0.85%) |
Aug 09, 2021 | 32.46 | 32.54 | 31.96 | 32.35 | 77,004 | -0.28(-0.87%) |
Aug 06, 2021 | 32.77 | 32.96 | 32.39 | 32.64 | 72,736 | +0.16(+0.49%) |
Aug 05, 2021 | 31.90 | 32.68 | 31.90 | 32.48 | 122,161 | +0.79(+2.51%) |
Aug 04, 2021 | 31.44 | 31.86 | 31.03 | 31.68 | 164,867 | -0.14(-0.45%) |
Aug 03, 2021 | 31.94 | 31.94 | 31.28 | 31.82 | 161,509 | +0.02(+0.06%) |