Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.41 | 32.72 | 31.84 | 32.59 | 207,251 | +0.34(+1.04%) |
Oct 28, 2021 | 31.52 | 32.42 | 31.52 | 32.25 | 231,705 | +0.72(+2.29%) |
Oct 27, 2021 | 32.52 | 32.43 | 31.34 | 31.53 | 219,751 | -1.20(-3.67%) |
Oct 26, 2021 | 33.69 | 32.73 | 179,339 | -0.97(-2.88%) | ||
Oct 25, 2021 | 32.11 | 33.75 | 30.91 | 33.71 | 204,701 | +1.57(+4.88%) |
Oct 22, 2021 | 32.52 | 32.94 | 32.14 | 193,309 | -0.43(-1.33%) | |
Oct 21, 2021 | 31.57 | 33.00 | 31.44 | 32.57 | 226,357 | +0.91(+2.89%) |
Oct 20, 2021 | 31.24 | 32.47 | 31.00 | 31.66 | 142,841 | +0.24(+0.77%) |
Oct 19, 2021 | 32.02 | 32.04 | 31.32 | 31.42 | 145,355 | -0.21(-0.67%) |
Oct 18, 2021 | 30.87 | 31.67 | 30.41 | 31.63 | 118,610 | +0.51(+1.64%) |
Oct 15, 2021 | 32.00 | 32.39 | 31.10 | 31.12 | 166,066 | -0.26(-0.83%) |
Oct 14, 2021 | 31.24 | 32.20 | 30.94 | 31.38 | 278,367 | +0.48(+1.56%) |
Oct 13, 2021 | 30.72 | 31.10 | 30.24 | 30.90 | 207,359 | +0.29(+0.94%) |
Oct 12, 2021 | 30.61 | 31.09 | 30.34 | 30.61 | 196,946 | +0.10(+0.32%) |
Oct 11, 2021 | 31.36 | 32.47 | 30.49 | 30.51 | 152,832 | -0.85(-2.70%) |
Oct 08, 2021 | 32.71 | 33.18 | 31.27 | 31.36 | 193,504 | -1.56(-4.74%) |
Oct 07, 2021 | 32.08 | 33.50 | 32.08 | 32.92 | 248,718 | +1.28(+4.05%) |
Oct 06, 2021 | 32.12 | 32.41 | 31.13 | 31.64 | 128,606 | -1.08(-3.29%) |
Oct 05, 2021 | 32.65 | 33.69 | 32.48 | 32.72 | 312,428 | +0.08(+0.24%) |
Oct 04, 2021 | 31.74 | 32.84 | 31.23 | 32.64 | 200,750 | +0.84(+2.63%) |
Oct 01, 2021 | 31.46 | 32.27 | 30.62 | 31.80 | 273,017 | +0.67(+2.16%) |
Sep 30, 2021 | 33.47 | 33.47 | 31.08 | 31.13 | 369,991 | -2.58(-7.66%) |
Sep 29, 2021 | 33.55 | 34.14 | 32.94 | 33.71 | 149,264 | +0.56(+1.68%) |
Sep 28, 2021 | 32.91 | 33.37 | 32.34 | 33.15 | 254,701 | -0.03(-0.09%) |
Sep 27, 2021 | 32.45 | 33.66 | 32.17 | 33.18 | 307,127 | +0.87(+2.70%) |
Sep 24, 2021 | 32.70 | 33.17 | 32.02 | 32.31 | 358,183 | -0.92(-2.77%) |
Sep 23, 2021 | 32.84 | 33.78 | 32.84 | 33.23 | 185,681 | +0.64(+1.97%) |
Sep 22, 2021 | 31.62 | 32.72 | 31.62 | 32.59 | 302,439 | +0.97(+3.07%) |
Sep 21, 2021 | 32.11 | 32.45 | 31.35 | 31.62 | 271,338 | -0.03(-0.09%) |
Sep 20, 2021 | 31.64 | 32.43 | 30.90 | 31.65 | 373,026 | -0.74(-2.28%) |
Sep 17, 2021 | 33.32 | 33.85 | 32.25 | 32.39 | 705,350 | -1.05(-3.13%) |
Sep 16, 2021 | 33.33 | 34.13 | 33.33 | 33.43 | 321,159 | -0.03(-0.09%) |
Sep 15, 2021 | 32.89 | 33.51 | 32.65 | 33.46 | 227,061 | +0.70(+2.14%) |
Sep 14, 2021 | 32.65 | 32.81 | 31.51 | 32.76 | 275,660 | +0.29(+0.89%) |
Sep 13, 2021 | 33.34 | 33.39 | 31.50 | 32.47 | 308,373 | -0.81(-2.42%) |
Sep 10, 2021 | 33.69 | 34.11 | 33.19 | 33.28 | 248,084 | -0.41(-1.23%) |
Sep 09, 2021 | 33.01 | 34.21 | 32.72 | 33.69 | 294,991 | +0.73(+2.21%) |
Sep 08, 2021 | 33.64 | 34.09 | 32.79 | 32.96 | 321,687 | -0.68(-2.03%) |
Sep 07, 2021 | 35.38 | 35.60 | 33.62 | 33.64 | 420,250 | -1.67(-4.73%) |
Sep 03, 2021 | 36.37 | 36.48 | 35.30 | 35.31 | 328,033 | -1.06(-2.90%) |
Sep 02, 2021 | 37.60 | 37.89 | 36.25 | 36.37 | 274,652 | -1.20(-3.19%) |
Sep 01, 2021 | 37.25 | 38.23 | 36.38 | 37.57 | 283,402 | +0.82(+2.22%) |
Aug 31, 2021 | 35.95 | 36.83 | 34.75 | 36.75 | 767,160 | +0.56(+1.54%) |
Aug 30, 2021 | 36.39 | 36.82 | 35.82 | 36.20 | 228,965 | -0.24(-0.66%) |
Aug 27, 2021 | 35.86 | 37.67 | 35.73 | 36.44 | 687,422 | +0.44(+1.23%) |
Aug 26, 2021 | 36.44 | 36.51 | 34.72 | 36.00 | 510,736 | -0.25(-0.69%) |
Aug 25, 2021 | 41.12 | 41.12 | 35.29 | 36.25 | 1,177,015 | -2.48(-6.40%) |
Aug 24, 2021 | 36.35 | 38.89 | 36.24 | 38.72 | 508,801 | +2.38(+6.55%) |
Aug 23, 2021 | 37.61 | 37.61 | 35.00 | 36.34 | 334,484 | -0.40(-1.10%) |
Aug 20, 2021 | 34.49 | 37.00 | 34.49 | 36.74 | 448,057 | +2.12(+6.13%) |
Aug 19, 2021 | 33.86 | 35.08 | 33.07 | 34.62 | 261,268 | +0.77(+2.27%) |
Aug 18, 2021 | 33.74 | 34.87 | 32.77 | 33.85 | 188,444 | +0.16(+0.48%) |
Aug 17, 2021 | 34.37 | 34.68 | 32.76 | 33.69 | 215,106 | -1.25(-3.57%) |
Aug 16, 2021 | 34.34 | 35.27 | 33.90 | 34.94 | 174,891 | +0.29(+0.83%) |
Aug 13, 2021 | 35.11 | 35.42 | 34.35 | 34.65 | 168,320 | -0.46(-1.31%) |
Aug 12, 2021 | 35.25 | 35.80 | 34.51 | 35.11 | 156,157 | +0.13(+0.38%) |
Aug 11, 2021 | 34.58 | 35.15 | 33.84 | 34.98 | 186,423 | +0.41(+1.19%) |
Aug 10, 2021 | 32.67 | 34.93 | 32.67 | 34.57 | 219,405 | +1.82(+5.57%) |
Aug 09, 2021 | 31.95 | 32.95 | 30.97 | 32.74 | 338,900 | +1.00(+3.15%) |
Aug 06, 2021 | 31.90 | 32.53 | 31.62 | 31.74 | 129,858 | +0.06(+0.18%) |
Aug 05, 2021 | 30.70 | 32.41 | 30.07 | 31.68 | 271,986 | +1.45(+4.80%) |
Aug 04, 2021 | 32.07 | 32.45 | 30.00 | 30.24 | 249,897 | -2.16(-6.67%) |
Aug 03, 2021 | 32.65 | 32.79 | 30.67 | 32.40 | 437,368 | -0.23(-0.71%) |