Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.67 | 32.16 | 31.13 | 31.22 | 637,437 | -0.36(-1.14%) |
Oct 28, 2021 | 31.10 | 31.62 | 30.75 | 31.58 | 593,073 | +0.52(+1.67%) |
Oct 27, 2021 | 31.80 | 32.03 | 31.01 | 31.06 | 493,558 | -0.68(-2.14%) |
Oct 26, 2021 | 32.44 | 31.65 | 31.74 | 545,626 | -0.39(-1.21%) | |
Oct 25, 2021 | 31.51 | 32.54 | 31.35 | 32.13 | 580,579 | +0.73(+2.32%) |
Oct 22, 2021 | 31.47 | 31.59 | 30.91 | 31.40 | 603,272 | -0.41(-1.29%) |
Oct 21, 2021 | 32.02 | 32.45 | 31.74 | 31.81 | 485,382 | -0.07(-0.22%) |
Oct 20, 2021 | 31.88 | 32.10 | 31.14 | 31.88 | 683,039 | +0.00(+0.00%) |
Oct 19, 2021 | 33.01 | 33.47 | 31.72 | 31.88 | 793,722 | -0.90(-2.75%) |
Oct 18, 2021 | 32.90 | 33.62 | 32.66 | 32.78 | 587,895 | -0.53(-1.59%) |
Oct 15, 2021 | 34.52 | 34.60 | 33.27 | 33.31 | 726,215 | -0.64(-1.89%) |
Oct 14, 2021 | 33.07 | 34.13 | 33.07 | 33.95 | 827,424 | +1.15(+3.51%) |
Oct 13, 2021 | 32.65 | 32.93 | 32.32 | 32.80 | 725,589 | +0.19(+0.58%) |
Oct 12, 2021 | 32.14 | 32.94 | 31.91 | 32.61 | 492,601 | +0.59(+1.84%) |
Oct 11, 2021 | 32.22 | 32.38 | 31.60 | 32.02 | 631,516 | +0.47(+1.49%) |
Oct 08, 2021 | 31.52 | 31.88 | 31.18 | 31.55 | 502,713 | +0.03(+0.10%) |
Oct 07, 2021 | 31.22 | 31.95 | 31.00 | 31.52 | 605,994 | +0.38(+1.22%) |
Oct 06, 2021 | 31.63 | 32.20 | 30.72 | 31.14 | 1,093,906 | -1.22(-3.77%) |
Oct 05, 2021 | 32.24 | 33.17 | 32.19 | 32.36 | 802,396 | +0.11(+0.34%) |
Oct 04, 2021 | 33.41 | 33.64 | 31.95 | 32.25 | 974,535 | -1.46(-4.33%) |
Oct 01, 2021 | 33.13 | 33.75 | 32.11 | 33.71 | 881,097 | +0.43(+1.29%) |
Sep 30, 2021 | 33.64 | 34.69 | 33.23 | 33.28 | 770,986 | -0.29(-0.86%) |
Sep 29, 2021 | 33.27 | 33.99 | 32.73 | 33.57 | 918,869 | +0.53(+1.60%) |
Sep 28, 2021 | 34.03 | 34.39 | 32.85 | 33.04 | 1,167,045 | -1.48(-4.29%) |
Sep 27, 2021 | 32.42 | 34.94 | 32.39 | 34.52 | 1,485,135 | +2.36(+7.34%) |
Sep 24, 2021 | 32.92 | 33.31 | 32.01 | 32.16 | 957,417 | -0.92(-2.78%) |
Sep 23, 2021 | 32.00 | 33.11 | 31.55 | 33.08 | 978,406 | +1.25(+3.93%) |
Sep 22, 2021 | 31.06 | 31.95 | 30.63 | 31.83 | 758,453 | +0.77(+2.48%) |
Sep 21, 2021 | 30.76 | 31.60 | 30.43 | 31.06 | 1,496,470 | +0.36(+1.17%) |
Sep 20, 2021 | 30.08 | 31.19 | 29.90 | 30.70 | 1,334,679 | -0.58(-1.85%) |
Sep 17, 2021 | 30.69 | 31.41 | 29.93 | 31.28 | 2,788,926 | +0.65(+2.12%) |
Sep 16, 2021 | 29.61 | 30.78 | 29.11 | 30.63 | 1,099,214 | +0.73(+2.44%) |
Sep 15, 2021 | 29.80 | 30.41 | 29.70 | 29.90 | 1,080,867 | +0.10(+0.34%) |
Sep 14, 2021 | 30.00 | 30.94 | 29.32 | 29.80 | 1,191,690 | -0.28(-0.93%) |
Sep 13, 2021 | 29.88 | 30.58 | 28.75 | 30.08 | 1,085,555 | +0.29(+0.97%) |
Sep 10, 2021 | 30.57 | 30.77 | 29.59 | 29.79 | 981,429 | -0.68(-2.23%) |
Sep 09, 2021 | 29.15 | 30.73 | 29.02 | 30.47 | 885,048 | +1.06(+3.60%) |
Sep 08, 2021 | 29.83 | 30.10 | 29.19 | 29.41 | 1,226,142 | -0.68(-2.26%) |
Sep 07, 2021 | 30.00 | 30.50 | 29.66 | 30.09 | 1,957,716 | -0.08(-0.27%) |
Sep 03, 2021 | 30.00 | 31.82 | 29.25 | 30.17 | 2,154,707 | +0.00(+0.00%) |
Sep 02, 2021 | 29.42 | 30.27 | 28.76 | 30.17 | 1,354,305 | +0.71(+2.41%) |
Sep 01, 2021 | 27.11 | 29.57 | 26.91 | 29.46 | 1,943,566 | +2.39(+8.83%) |
Aug 31, 2021 | 26.86 | 27.64 | 26.39 | 27.07 | 2,843,229 | +0.36(+1.35%) |
Aug 30, 2021 | 27.50 | 27.67 | 26.41 | 26.71 | 1,338,714 | -0.36(-1.33%) |
Aug 27, 2021 | 25.74 | 27.56 | 25.50 | 27.07 | 2,747,875 | +1.86(+7.38%) |
Aug 26, 2021 | 25.79 | 26.49 | 25.18 | 25.21 | 1,244,182 | -0.71(-2.74%) |
Aug 25, 2021 | 25.63 | 26.39 | 25.47 | 25.92 | 1,160,751 | +0.22(+0.86%) |
Aug 24, 2021 | 26.44 | 26.44 | 25.06 | 25.70 | 1,692,292 | -0.47(-1.80%) |
Aug 23, 2021 | 24.54 | 26.67 | 24.54 | 26.17 | 2,672,803 | +2.17(+9.04%) |
Aug 20, 2021 | 22.31 | 24.43 | 22.20 | 24.00 | 2,551,240 | +2.22(+10.19%) |
Aug 19, 2021 | 22.03 | 22.28 | 21.16 | 21.78 | 2,242,941 | -0.47(-2.11%) |
Aug 18, 2021 | 22.39 | 23.02 | 21.73 | 22.25 | 983,921 | -0.05(-0.22%) |
Aug 17, 2021 | 22.00 | 22.35 | 21.06 | 22.30 | 2,179,191 | +0.01(+0.04%) |
Aug 16, 2021 | 22.81 | 23.22 | 22.18 | 22.29 | 1,743,980 | -0.50(-2.19%) |
Aug 13, 2021 | 22.86 | 23.50 | 22.61 | 22.79 | 2,449,022 | +0.32(+1.42%) |
Aug 12, 2021 | 22.16 | 22.76 | 21.22 | 22.47 | 2,158,945 | +0.21(+0.94%) |
Aug 11, 2021 | 22.22 | 22.96 | 21.73 | 22.26 | 1,867,628 | +0.09(+0.41%) |
Aug 10, 2021 | 23.65 | 23.75 | 22.06 | 22.17 | 2,194,876 | -1.37(-5.82%) |
Aug 09, 2021 | 23.55 | 24.65 | 23.33 | 23.54 | 1,487,948 | +0.02(+0.09%) |
Aug 06, 2021 | 24.57 | 24.64 | 23.32 | 23.52 | 1,885,688 | -0.93(-3.80%) |
Aug 05, 2021 | 24.25 | 24.96 | 23.25 | 24.45 | 3,004,438 | +0.20(+0.82%) |
Aug 04, 2021 | 25.20 | 25.49 | 24.02 | 24.25 | 3,530,751 | -1.22(-4.79%) |
Aug 03, 2021 | 27.50 | 27.66 | 25.26 | 25.47 | 4,311,920 | -1.95(-7.11%) |