Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.30 | 35.45 | 34.90 | 35.40 | 47,484 | +0.31(+0.90%) |
Oct 28, 2021 | 34.10 | 35.09 | 34.10 | 35.09 | 1,683 | +1.04(+3.04%) |
Oct 27, 2021 | 34.80 | 34.80 | 34.05 | 34.05 | 6,465 | -0.75(-2.16%) |
Oct 26, 2021 | 34.82 | 34.80 | 2,767 | +0.14(+0.40%) | ||
Oct 25, 2021 | 35.03 | 35.35 | 34.66 | 34.66 | 1,562 | -0.44(-1.25%) |
Oct 22, 2021 | 35.20 | 35.39 | 35.05 | 35.10 | 12,165 | -0.13(-0.37%) |
Oct 20, 2021 | 35.23 | 35.23 | 35.23 | 77 | -1.15(-3.16%) | |
Oct 19, 2021 | 36.25 | 36.38 | 36.25 | 36.38 | 322 | -0.08(-0.22%) |
Oct 14, 2021 | 36.46 | 36.46 | 36.46 | 251 | -0.16(-0.44%) | |
Oct 12, 2021 | 36.62 | 36.62 | 36.62 | 24 | +0.13(+0.36%) | |
Oct 11, 2021 | 36.49 | 36.49 | 36.49 | 36.49 | 178 | -0.81(-2.17%) |
Oct 08, 2021 | 37.00 | 37.30 | 36.99 | 37.30 | 5,898 | +0.30(+0.81%) |
Oct 07, 2021 | 36.50 | 37.00 | 36.48 | 37.00 | 3,858 | +0.36(+0.98%) |
Oct 06, 2021 | 36.17 | 36.94 | 36.07 | 36.64 | 3,659 | +0.04(+0.11%) |
Oct 05, 2021 | 36.31 | 36.60 | 36.31 | 36.60 | 3,324 | +0.05(+0.14%) |
Oct 04, 2021 | 34.19 | 36.60 | 34.19 | 36.55 | 6,552 | +0.00(+0.00%) |
Oct 01, 2021 | 36.40 | 36.60 | 36.40 | 36.55 | 1,077 | +0.49(+1.36%) |
Sep 30, 2021 | 36.22 | 36.22 | 36.05 | 36.06 | 2,266 | -0.23(-0.63%) |
Sep 29, 2021 | 36.29 | 36.37 | 36.15 | 36.29 | 5,609 | +0.25(+0.69%) |
Sep 28, 2021 | 35.98 | 36.08 | 35.98 | 36.04 | 812 | -0.56(-1.53%) |
Sep 27, 2021 | 36.24 | 36.64 | 36.24 | 36.60 | 5,469 | +0.92(+2.58%) |
Sep 24, 2021 | 35.97 | 36.00 | 35.39 | 35.68 | 18,794 | +0.01(+0.03%) |
Sep 23, 2021 | 35.68 | 35.69 | 35.50 | 35.67 | 1,287 | +0.37(+1.05%) |
Sep 22, 2021 | 35.02 | 35.41 | 34.84 | 35.30 | 6,180 | +0.75(+2.17%) |
Sep 21, 2021 | 34.70 | 35.01 | 34.55 | 34.55 | 4,742 | +0.05(+0.14%) |
Sep 20, 2021 | 34.00 | 34.87 | 33.92 | 34.50 | 6,795 | -0.80(-2.27%) |
Sep 17, 2021 | 34.57 | 35.34 | 34.10 | 35.30 | 11,308 | +0.50(+1.44%) |
Sep 16, 2021 | 34.81 | 35.42 | 34.33 | 34.80 | 8,361 | -0.09(-0.26%) |
Sep 15, 2021 | 35.14 | 35.80 | 34.75 | 34.89 | 9,068 | +0.14(+0.40%) |
Sep 14, 2021 | 35.00 | 35.00 | 34.70 | 34.75 | 6,847 | -0.37(-1.05%) |
Sep 13, 2021 | 35.20 | 35.38 | 35.01 | 35.12 | 6,335 | -0.04(-0.11%) |
Sep 10, 2021 | 36.57 | 36.57 | 35.16 | 35.16 | 13,488 | -0.89(-2.47%) |
Sep 09, 2021 | 36.11 | 36.45 | 36.05 | 36.05 | 1,279 | -0.39(-1.07%) |
Sep 08, 2021 | 36.36 | 36.65 | 35.56 | 36.44 | 3,699 | +0.38(+1.05%) |
Sep 07, 2021 | 36.81 | 36.88 | 36.06 | 36.06 | 1,654 | -0.51(-1.39%) |
Sep 03, 2021 | 36.50 | 36.57 | 36.50 | 36.57 | 1,637 | +0.26(+0.72%) |
Sep 02, 2021 | 36.11 | 36.57 | 36.10 | 36.31 | 26,529 | +0.22(+0.61%) |
Sep 01, 2021 | 36.49 | 36.49 | 35.99 | 36.09 | 3,594 | -0.25(-0.69%) |
Aug 31, 2021 | 36.34 | 36.57 | 36.30 | 36.34 | 3,558 | +0.19(+0.53%) |
Aug 30, 2021 | 36.58 | 36.58 | 36.11 | 36.15 | 8,331 | -0.37(-1.01%) |
Aug 27, 2021 | 36.50 | 37.24 | 36.50 | 36.52 | 12,012 | +0.23(+0.63%) |
Aug 26, 2021 | 36.47 | 36.47 | 36.28 | 36.29 | 1,481 | +0.18(+0.50%) |
Aug 25, 2021 | 36.09 | 36.49 | 36.09 | 36.11 | 3,962 | +0.44(+1.23%) |
Aug 24, 2021 | 35.67 | 35.67 | 35.67 | 35.67 | 519 | -0.05(-0.14%) |
Aug 23, 2021 | 35.86 | 36.00 | 35.72 | 35.72 | 2,924 | +0.45(+1.28%) |
Aug 20, 2021 | 34.97 | 35.63 | 34.97 | 35.27 | 4,630 | +0.47(+1.35%) |
Aug 19, 2021 | 34.97 | 35.21 | 34.76 | 34.80 | 9,681 | -0.46(-1.30%) |
Aug 18, 2021 | 35.35 | 35.58 | 35.02 | 35.26 | 3,357 | -0.05(-0.14%) |
Aug 17, 2021 | 35.38 | 35.38 | 35.06 | 35.31 | 1,408 | -0.63(-1.75%) |
Aug 16, 2021 | 35.85 | 35.98 | 35.28 | 35.94 | 5,237 | +0.11(+0.31%) |
Aug 13, 2021 | 35.66 | 35.94 | 35.13 | 35.83 | 15,184 | +0.18(+0.50%) |
Aug 12, 2021 | 35.72 | 36.01 | 35.46 | 35.65 | 22,058 | -0.29(-0.81%) |
Aug 11, 2021 | 35.59 | 35.94 | 35.34 | 35.94 | 4,518 | +0.27(+0.76%) |
Aug 10, 2021 | 35.51 | 35.70 | 35.35 | 35.67 | 4,873 | +0.55(+1.57%) |
Aug 09, 2021 | 35.31 | 35.32 | 35.12 | 35.12 | 998 | -0.30(-0.85%) |
Aug 06, 2021 | 35.06 | 35.45 | 34.92 | 35.42 | 25,401 | +0.57(+1.64%) |
Aug 05, 2021 | 34.45 | 34.87 | 34.40 | 34.85 | 1,767 | +0.69(+2.02%) |
Aug 04, 2021 | 34.71 | 34.71 | 34.16 | 34.16 | 6,016 | -0.77(-2.20%) |
Aug 03, 2021 | 34.50 | 35.05 | 34.16 | 34.93 | 67,489 | +0.22(+0.63%) |