Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.35 | 33.65 | 32.94 | 33.31 | 3,253,904 | -0.03(-0.09%) |
Oct 28, 2021 | 33.11 | 33.47 | 33.08 | 33.34 | 981,152 | +0.27(+0.83%) |
Oct 27, 2021 | 33.63 | 33.70 | 33.05 | 33.07 | 922,936 | -0.74(-2.18%) |
Oct 26, 2021 | 33.82 | 33.80 | 592,141 | -0.09(-0.26%) | ||
Oct 25, 2021 | 34.82 | 34.88 | 33.80 | 33.89 | 868,970 | -0.72(-2.07%) |
Oct 22, 2021 | 34.62 | 34.96 | 34.50 | 34.61 | 511,195 | +0.09(+0.26%) |
Oct 21, 2021 | 34.03 | 34.58 | 33.90 | 34.52 | 1,038,797 | +0.47(+1.38%) |
Oct 20, 2021 | 34.10 | 34.28 | 33.81 | 34.05 | 937,700 | -0.05(-0.14%) |
Oct 19, 2021 | 34.46 | 34.46 | 33.59 | 34.10 | 933,491 | -0.24(-0.69%) |
Oct 18, 2021 | 34.26 | 34.45 | 34.10 | 34.33 | 706,193 | +0.08(+0.23%) |
Oct 15, 2021 | 34.54 | 34.63 | 34.10 | 34.25 | 856,831 | -0.15(-0.43%) |
Oct 14, 2021 | 35.03 | 35.03 | 34.04 | 34.40 | 1,319,595 | -0.25(-0.71%) |
Oct 13, 2021 | 34.66 | 35.27 | 34.41 | 34.65 | 2,224,564 | +0.56(+1.64%) |
Oct 12, 2021 | 32.86 | 34.12 | 32.39 | 34.09 | 4,214,963 | +2.88(+9.24%) |
Oct 11, 2021 | 31.55 | 31.79 | 31.20 | 31.20 | 405,845 | -0.26(-0.84%) |
Oct 08, 2021 | 31.28 | 31.61 | 31.21 | 31.47 | 426,365 | +0.20(+0.63%) |
Oct 07, 2021 | 31.05 | 31.53 | 30.96 | 31.27 | 705,588 | +0.42(+1.37%) |
Oct 06, 2021 | 30.50 | 30.85 | 30.10 | 30.85 | 835,091 | +0.10(+0.32%) |
Oct 05, 2021 | 31.25 | 31.34 | 30.63 | 30.75 | 1,175,367 | -0.38(-1.23%) |
Oct 04, 2021 | 31.30 | 31.68 | 31.00 | 31.14 | 1,000,133 | -0.03(-0.09%) |
Oct 01, 2021 | 30.70 | 31.41 | 30.53 | 31.16 | 657,312 | +0.58(+1.89%) |
Sep 30, 2021 | 31.59 | 31.59 | 30.58 | 30.59 | 845,179 | -0.79(-2.53%) |
Sep 29, 2021 | 31.50 | 31.69 | 31.28 | 31.38 | 783,834 | -0.13(-0.40%) |
Sep 28, 2021 | 31.70 | 31.86 | 31.45 | 31.51 | 650,106 | -0.21(-0.65%) |
Sep 27, 2021 | 31.75 | 32.03 | 31.50 | 31.71 | 675,519 | +0.18(+0.56%) |
Sep 24, 2021 | 31.57 | 31.86 | 31.41 | 31.54 | 596,116 | -0.05(-0.16%) |
Sep 23, 2021 | 30.81 | 31.81 | 30.74 | 31.59 | 979,969 | +1.03(+3.37%) |
Sep 22, 2021 | 30.50 | 31.08 | 30.36 | 30.56 | 807,044 | +0.43(+1.43%) |
Sep 21, 2021 | 30.05 | 30.29 | 29.89 | 30.13 | 793,229 | +0.25(+0.82%) |
Sep 20, 2021 | 29.77 | 30.03 | 29.24 | 29.88 | 872,171 | -0.49(-1.62%) |
Sep 17, 2021 | 31.06 | 31.10 | 30.11 | 30.37 | 2,138,368 | -0.86(-2.76%) |
Sep 16, 2021 | 31.47 | 31.47 | 30.99 | 31.23 | 517,199 | -0.23(-0.72%) |
Sep 15, 2021 | 31.41 | 31.57 | 31.21 | 31.46 | 525,425 | +0.07(+0.22%) |
Sep 14, 2021 | 31.26 | 31.68 | 31.09 | 31.39 | 1,080,467 | +0.33(+1.07%) |
Sep 13, 2021 | 30.84 | 31.09 | 30.63 | 31.06 | 1,018,163 | +0.53(+1.74%) |
Sep 10, 2021 | 31.00 | 31.17 | 30.53 | 30.53 | 782,643 | -0.30(-0.99%) |
Sep 09, 2021 | 30.51 | 31.03 | 30.33 | 30.83 | 1,111,549 | +0.26(+0.87%) |
Sep 08, 2021 | 30.24 | 30.58 | 30.16 | 30.57 | 969,902 | +0.33(+1.10%) |
Sep 07, 2021 | 30.03 | 30.28 | 29.98 | 30.23 | 1,200,683 | +0.08(+0.26%) |
Sep 03, 2021 | 29.96 | 30.17 | 29.89 | 30.15 | 861,096 | +0.10(+0.33%) |
Sep 02, 2021 | 29.93 | 30.16 | 29.83 | 30.06 | 580,610 | +0.18(+0.59%) |
Sep 01, 2021 | 29.68 | 30.03 | 29.39 | 29.88 | 537,759 | +0.29(+0.99%) |
Aug 31, 2021 | 29.61 | 29.72 | 29.39 | 29.59 | 640,677 | -0.21(-0.69%) |
Aug 30, 2021 | 30.05 | 30.06 | 29.76 | 29.79 | 404,269 | -0.22(-0.72%) |
Aug 27, 2021 | 29.51 | 30.13 | 29.48 | 30.01 | 602,310 | +0.57(+1.95%) |
Aug 26, 2021 | 29.66 | 29.72 | 29.28 | 29.43 | 1,197,615 | -0.31(-1.05%) |
Aug 25, 2021 | 29.47 | 29.91 | 29.39 | 29.75 | 969,265 | +0.28(+0.96%) |
Aug 24, 2021 | 29.27 | 29.61 | 29.16 | 29.46 | 1,088,393 | +0.27(+0.94%) |
Aug 23, 2021 | 29.29 | 29.40 | 29.15 | 29.19 | 497,014 | +0.07(+0.23%) |
Aug 20, 2021 | 29.06 | 29.27 | 28.99 | 29.12 | 725,900 | +0.05(+0.17%) |
Aug 19, 2021 | 29.10 | 29.39 | 28.96 | 29.07 | 626,684 | -0.39(-1.33%) |
Aug 18, 2021 | 29.71 | 29.83 | 29.45 | 29.46 | 811,621 | -0.30(-1.02%) |
Aug 17, 2021 | 30.19 | 30.25 | 29.53 | 29.77 | 722,352 | -0.52(-1.71%) |
Aug 16, 2021 | 29.89 | 30.30 | 29.77 | 30.28 | 1,136,854 | +0.29(+0.98%) |
Aug 13, 2021 | 30.26 | 30.53 | 29.97 | 29.99 | 1,082,290 | -0.24(-0.81%) |
Aug 12, 2021 | 30.69 | 30.77 | 30.14 | 30.23 | 1,240,990 | -0.24(-0.80%) |
Aug 11, 2021 | 29.60 | 30.53 | 29.43 | 30.48 | 6,848,766 | +0.87(+2.94%) |
Aug 10, 2021 | 29.80 | 29.99 | 29.36 | 29.61 | 2,253,623 | -0.20(-0.66%) |
Aug 09, 2021 | 30.36 | 30.51 | 29.57 | 29.80 | 1,836,735 | -0.68(-2.24%) |
Aug 06, 2021 | 31.07 | 31.40 | 30.46 | 30.49 | 1,125,014 | +0.02(+0.06%) |
Aug 05, 2021 | 29.95 | 31.02 | 29.80 | 30.47 | 1,230,285 | +0.42(+1.40%) |
Aug 04, 2021 | 30.47 | 30.53 | 29.91 | 30.05 | 1,588,441 | -0.64(-2.10%) |
Aug 03, 2021 | 30.20 | 30.85 | 29.78 | 30.69 | 1,227,096 | +0.51(+1.68%) |