Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.20 | 35.35 | 34.80 | 35.30 | 47,613 | +0.31(+0.90%) |
Oct 28, 2021 | 34.01 | 34.99 | 34.01 | 34.99 | 1,687 | +1.03(+3.04%) |
Oct 27, 2021 | 34.70 | 34.70 | 33.96 | 33.96 | 6,482 | -0.75(-2.16%) |
Oct 26, 2021 | 34.73 | 34.70 | 2,774 | +0.14(+0.40%) | ||
Oct 25, 2021 | 34.93 | 35.25 | 34.57 | 34.57 | 1,566 | -0.44(-1.25%) |
Oct 22, 2021 | 35.10 | 35.29 | 34.95 | 35.00 | 12,198 | -0.13(-0.37%) |
Oct 20, 2021 | 35.13 | 35.13 | 35.13 | 77 | -1.15(-3.16%) | |
Oct 19, 2021 | 36.15 | 36.28 | 36.15 | 36.28 | 322 | -0.08(-0.22%) |
Oct 14, 2021 | 36.36 | 36.36 | 36.36 | 251 | -0.16(-0.44%) | |
Oct 12, 2021 | 36.52 | 36.52 | 36.52 | 24 | +0.13(+0.36%) | |
Oct 11, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 178 | -0.81(-2.17%) |
Oct 08, 2021 | 36.90 | 37.20 | 36.89 | 37.20 | 5,914 | +0.30(+0.81%) |
Oct 07, 2021 | 36.40 | 36.90 | 36.38 | 36.90 | 3,868 | +0.36(+0.98%) |
Oct 06, 2021 | 36.07 | 36.84 | 35.97 | 36.54 | 3,669 | +0.04(+0.11%) |
Oct 05, 2021 | 36.21 | 36.50 | 36.21 | 36.50 | 3,333 | +0.05(+0.14%) |
Oct 04, 2021 | 34.10 | 36.50 | 34.10 | 36.45 | 6,569 | +0.00(+0.00%) |
Oct 01, 2021 | 36.30 | 36.50 | 36.30 | 36.45 | 1,079 | +0.49(+1.36%) |
Sep 30, 2021 | 36.12 | 36.12 | 35.95 | 35.96 | 2,272 | -0.23(-0.63%) |
Sep 29, 2021 | 36.19 | 36.27 | 36.05 | 36.19 | 5,624 | +0.25(+0.69%) |
Sep 28, 2021 | 35.88 | 35.98 | 35.88 | 35.94 | 814 | -0.56(-1.53%) |
Sep 27, 2021 | 36.14 | 36.54 | 36.14 | 36.50 | 5,483 | +0.92(+2.58%) |
Sep 24, 2021 | 35.87 | 35.90 | 35.29 | 35.58 | 18,845 | +0.01(+0.03%) |
Sep 23, 2021 | 35.58 | 35.59 | 35.40 | 35.57 | 1,290 | +0.37(+1.05%) |
Sep 22, 2021 | 34.92 | 35.31 | 34.74 | 35.20 | 6,196 | +0.75(+2.17%) |
Sep 21, 2021 | 34.61 | 34.91 | 34.46 | 34.46 | 4,754 | +0.05(+0.14%) |
Sep 20, 2021 | 33.91 | 34.77 | 33.83 | 34.41 | 6,813 | -0.80(-2.27%) |
Sep 17, 2021 | 34.48 | 35.25 | 34.01 | 35.20 | 11,338 | +0.50(+1.44%) |
Sep 16, 2021 | 34.72 | 35.32 | 34.24 | 34.70 | 8,383 | -0.09(-0.26%) |
Sep 15, 2021 | 35.04 | 35.70 | 34.66 | 34.79 | 9,092 | +0.14(+0.40%) |
Sep 14, 2021 | 34.90 | 34.90 | 34.60 | 34.66 | 6,865 | -0.37(-1.05%) |
Sep 13, 2021 | 35.10 | 35.28 | 34.91 | 35.02 | 6,352 | -0.04(-0.11%) |
Sep 10, 2021 | 36.47 | 36.47 | 35.06 | 35.06 | 13,524 | -0.89(-2.47%) |
Sep 09, 2021 | 36.01 | 36.36 | 35.95 | 35.95 | 1,282 | -0.39(-1.07%) |
Sep 08, 2021 | 36.26 | 36.55 | 35.46 | 36.34 | 3,709 | +0.38(+1.05%) |
Sep 07, 2021 | 36.71 | 36.78 | 35.96 | 35.96 | 1,658 | -0.51(-1.39%) |
Sep 03, 2021 | 36.40 | 36.47 | 36.40 | 36.47 | 1,641 | +0.26(+0.72%) |
Sep 02, 2021 | 36.01 | 36.47 | 36.00 | 36.21 | 26,601 | +0.32(+0.89%) |
Sep 01, 2021 | 36.29 | 36.29 | 35.79 | 35.89 | 3,613 | -0.25(-0.69%) |
Aug 31, 2021 | 36.14 | 36.37 | 36.10 | 36.14 | 3,577 | +0.19(+0.53%) |
Aug 30, 2021 | 36.38 | 36.38 | 35.91 | 35.95 | 8,377 | -0.37(-1.01%) |
Aug 27, 2021 | 36.30 | 37.04 | 36.30 | 36.32 | 12,078 | +0.23(+0.63%) |
Aug 26, 2021 | 36.27 | 36.27 | 36.08 | 36.09 | 1,489 | +0.18(+0.50%) |
Aug 25, 2021 | 35.89 | 36.29 | 35.89 | 35.91 | 3,983 | +0.44(+1.23%) |
Aug 24, 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 521 | -0.05(-0.14%) |
Aug 23, 2021 | 35.66 | 35.80 | 35.52 | 35.52 | 2,940 | +0.45(+1.28%) |
Aug 20, 2021 | 34.78 | 35.43 | 34.78 | 35.08 | 4,655 | +0.47(+1.35%) |
Aug 19, 2021 | 34.78 | 35.02 | 34.57 | 34.61 | 9,734 | -0.46(-1.30%) |
Aug 18, 2021 | 35.16 | 35.38 | 34.83 | 35.07 | 3,375 | -0.05(-0.14%) |
Aug 17, 2021 | 35.19 | 35.19 | 34.87 | 35.12 | 1,415 | -0.63(-1.75%) |
Aug 16, 2021 | 35.65 | 35.78 | 35.09 | 35.74 | 5,265 | +0.11(+0.31%) |
Aug 13, 2021 | 35.46 | 35.74 | 34.94 | 35.63 | 15,267 | +0.18(+0.50%) |
Aug 12, 2021 | 35.52 | 35.81 | 35.27 | 35.45 | 22,179 | -0.29(-0.81%) |
Aug 11, 2021 | 35.39 | 35.74 | 35.15 | 35.74 | 4,542 | +0.27(+0.76%) |
Aug 10, 2021 | 35.31 | 35.50 | 35.16 | 35.47 | 4,899 | +0.55(+1.57%) |
Aug 09, 2021 | 35.12 | 35.13 | 34.93 | 34.93 | 1,003 | -0.30(-0.85%) |
Aug 06, 2021 | 34.87 | 35.26 | 34.73 | 35.23 | 25,541 | +0.57(+1.64%) |
Aug 05, 2021 | 34.26 | 34.68 | 34.21 | 34.66 | 1,776 | +0.69(+2.02%) |
Aug 04, 2021 | 34.52 | 34.52 | 33.97 | 33.97 | 6,049 | -0.77(-2.20%) |
Aug 03, 2021 | 34.31 | 34.86 | 33.98 | 34.74 | 67,861 | +0.22(+0.63%) |