Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.73 | 35.39 | 34.51 | 35.24 | 172,289 | +0.37(+1.05%) |
Oct 28, 2021 | 34.37 | 35.01 | 34.37 | 34.87 | 176,109 | +0.99(+2.92%) |
Oct 27, 2021 | 32.37 | 33.93 | 31.66 | 33.89 | 238,915 | +2.50(+7.98%) |
Oct 26, 2021 | 31.52 | 31.38 | 99,480 | -0.20(-0.63%) | ||
Oct 25, 2021 | 32.14 | 32.17 | 31.49 | 31.58 | 170,411 | -0.37(-1.15%) |
Oct 22, 2021 | 32.15 | 32.60 | 31.92 | 31.95 | 131,327 | -0.10(-0.31%) |
Oct 21, 2021 | 31.65 | 32.74 | 31.61 | 32.05 | 151,326 | +0.03(+0.09%) |
Oct 20, 2021 | 31.01 | 32.37 | 30.85 | 32.02 | 170,459 | +1.04(+3.35%) |
Oct 19, 2021 | 30.67 | 31.02 | 30.14 | 30.98 | 118,284 | +0.45(+1.46%) |
Oct 18, 2021 | 29.68 | 30.63 | 29.63 | 30.53 | 173,770 | +0.63(+2.12%) |
Oct 15, 2021 | 30.39 | 30.63 | 29.87 | 29.90 | 150,950 | -0.07(-0.23%) |
Oct 14, 2021 | 29.67 | 30.44 | 28.41 | 29.97 | 257,287 | -1.00(-3.23%) |
Oct 13, 2021 | 31.18 | 31.32 | 30.66 | 30.97 | 71,795 | -0.09(-0.29%) |
Oct 12, 2021 | 31.23 | 31.42 | 30.92 | 31.06 | 65,115 | -0.16(-0.51%) |
Oct 11, 2021 | 31.63 | 31.71 | 31.21 | 31.21 | 54,042 | -0.31(-0.97%) |
Oct 08, 2021 | 31.35 | 31.94 | 31.23 | 31.52 | 66,352 | +0.07(+0.22%) |
Oct 07, 2021 | 31.23 | 31.77 | 31.23 | 31.45 | 89,999 | +0.52(+1.70%) |
Oct 06, 2021 | 31.18 | 31.27 | 30.75 | 30.93 | 94,477 | -0.67(-2.13%) |
Oct 05, 2021 | 31.29 | 31.70 | 31.09 | 31.60 | 78,994 | +0.42(+1.33%) |
Oct 04, 2021 | 31.19 | 31.39 | 30.98 | 31.18 | 100,116 | -0.17(-0.54%) |
Oct 01, 2021 | 30.63 | 31.51 | 30.58 | 31.35 | 128,974 | +0.77(+2.52%) |
Sep 30, 2021 | 31.33 | 31.64 | 30.58 | 30.58 | 151,396 | -0.51(-1.65%) |
Sep 29, 2021 | 31.16 | 31.26 | 30.81 | 31.10 | 87,349 | +0.11(+0.35%) |
Sep 28, 2021 | 31.15 | 31.15 | 30.58 | 30.99 | 166,912 | -0.30(-0.95%) |
Sep 27, 2021 | 31.11 | 31.71 | 31.07 | 31.28 | 103,602 | +0.08(+0.25%) |
Sep 24, 2021 | 30.88 | 31.57 | 30.88 | 31.20 | 73,949 | +0.11(+0.35%) |
Sep 23, 2021 | 31.16 | 31.40 | 30.97 | 31.10 | 125,670 | +0.29(+0.93%) |
Sep 22, 2021 | 30.96 | 30.96 | 30.65 | 30.81 | 173,812 | +0.08(+0.26%) |
Sep 21, 2021 | 31.79 | 31.82 | 30.58 | 30.73 | 171,122 | -0.91(-2.87%) |
Sep 20, 2021 | 31.11 | 31.68 | 31.11 | 31.64 | 247,227 | -0.08(-0.25%) |
Sep 17, 2021 | 31.67 | 31.88 | 30.74 | 31.72 | 613,321 | +0.13(+0.41%) |
Sep 16, 2021 | 31.27 | 31.84 | 30.98 | 31.59 | 265,167 | +0.39(+1.23%) |
Sep 15, 2021 | 30.27 | 31.27 | 30.16 | 31.20 | 379,461 | +0.81(+2.67%) |
Sep 14, 2021 | 31.27 | 31.27 | 30.19 | 30.39 | 114,722 | -0.85(-2.72%) |
Sep 13, 2021 | 31.67 | 31.78 | 31.04 | 31.24 | 128,282 | -0.27(-0.85%) |
Sep 10, 2021 | 31.82 | 32.15 | 31.40 | 31.51 | 112,020 | -0.06(-0.19%) |
Sep 09, 2021 | 32.08 | 32.13 | 31.55 | 31.57 | 124,140 | -0.69(-2.14%) |
Sep 08, 2021 | 33.15 | 33.17 | 32.24 | 32.26 | 144,170 | -1.17(-3.49%) |
Sep 07, 2021 | 33.86 | 33.89 | 33.36 | 33.43 | 83,843 | -0.46(-1.37%) |
Sep 03, 2021 | 33.88 | 34.19 | 33.84 | 33.89 | 121,869 | +0.01(+0.03%) |
Sep 02, 2021 | 34.07 | 34.37 | 33.74 | 33.88 | 120,491 | -0.16(-0.46%) |
Sep 01, 2021 | 34.67 | 34.68 | 33.77 | 34.04 | 107,136 | -0.62(-1.80%) |
Aug 31, 2021 | 35.32 | 35.32 | 34.58 | 34.66 | 143,841 | -0.87(-2.45%) |
Aug 30, 2021 | 35.30 | 35.60 | 35.08 | 35.53 | 86,787 | +0.24(+0.67%) |
Aug 27, 2021 | 34.08 | 35.51 | 34.08 | 35.30 | 126,313 | +1.22(+3.57%) |
Aug 26, 2021 | 34.36 | 34.64 | 34.08 | 34.08 | 79,341 | -0.42(-1.23%) |
Aug 25, 2021 | 34.77 | 35.05 | 34.41 | 34.50 | 106,952 | -0.26(-0.74%) |
Aug 24, 2021 | 34.91 | 35.37 | 34.55 | 34.76 | 103,795 | -0.13(-0.37%) |
Aug 23, 2021 | 34.83 | 34.97 | 34.44 | 34.89 | 67,630 | +0.26(+0.74%) |
Aug 20, 2021 | 34.06 | 35.14 | 34.06 | 34.63 | 87,118 | +0.49(+1.45%) |
Aug 19, 2021 | 34.99 | 35.04 | 33.90 | 34.14 | 152,902 | -0.99(-2.81%) |
Aug 18, 2021 | 35.57 | 36.13 | 35.10 | 35.13 | 82,679 | -0.59(-1.66%) |
Aug 17, 2021 | 36.35 | 36.36 | 35.57 | 35.72 | 133,140 | -0.88(-2.40%) |
Aug 16, 2021 | 35.30 | 36.64 | 35.15 | 36.60 | 217,842 | +1.29(+3.67%) |
Aug 13, 2021 | 35.56 | 35.84 | 35.03 | 35.30 | 109,479 | -0.34(-0.94%) |
Aug 12, 2021 | 35.87 | 35.96 | 35.44 | 35.64 | 103,580 | -0.24(-0.66%) |
Aug 11, 2021 | 35.89 | 35.92 | 35.40 | 35.88 | 63,456 | +0.06(+0.17%) |
Aug 10, 2021 | 35.13 | 35.82 | 34.90 | 35.82 | 77,919 | +0.59(+1.68%) |
Aug 09, 2021 | 35.65 | 35.65 | 34.98 | 35.23 | 64,325 | -0.35(-0.97%) |
Aug 06, 2021 | 35.30 | 35.63 | 34.83 | 35.57 | 111,718 | +1.04(+3.00%) |
Aug 05, 2021 | 34.24 | 34.54 | 34.07 | 34.53 | 73,905 | +0.53(+1.57%) |
Aug 04, 2021 | 34.12 | 34.50 | 33.94 | 34.00 | 100,658 | -0.55(-1.60%) |
Aug 03, 2021 | 34.43 | 34.90 | 33.81 | 34.55 | 264,441 | +0.13(+0.37%) |