Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.43 | 32.53 | 32.43 | 32.47 | 242,972 | -0.09(-0.27%) |
Oct 28, 2021 | 32.59 | 32.59 | 32.53 | 32.56 | 149,248 | +0.04(+0.12%) |
Oct 27, 2021 | 32.58 | 32.59 | 32.51 | 32.52 | 39,551 | -0.09(-0.27%) |
Oct 26, 2021 | 32.61 | 32.59 | 32.61 | 50,011 | -0.05(-0.15%) | |
Oct 25, 2021 | 32.52 | 32.68 | 32.52 | 32.66 | 55,762 | +0.08(+0.24%) |
Oct 22, 2021 | 32.63 | 32.72 | 32.56 | 32.58 | 51,348 | -0.09(-0.27%) |
Oct 21, 2021 | 32.61 | 32.72 | 32.52 | 32.67 | 89,767 | +0.06(+0.18%) |
Oct 20, 2021 | 32.52 | 32.64 | 32.52 | 32.61 | 34,195 | +0.00(+0.00%) |
Oct 19, 2021 | 32.56 | 32.62 | 32.56 | 32.61 | 47,595 | +0.03(+0.09%) |
Oct 18, 2021 | 32.46 | 32.60 | 32.46 | 32.58 | 52,056 | +0.02(+0.06%) |
Oct 15, 2021 | 32.64 | 32.64 | 32.50 | 32.56 | 86,538 | +0.02(+0.06%) |
Oct 14, 2021 | 32.65 | 32.65 | 32.52 | 32.54 | 191,059 | -0.02(-0.06%) |
Oct 13, 2021 | 32.56 | 32.58 | 32.47 | 32.56 | 43,217 | +0.04(+0.12%) |
Oct 12, 2021 | 32.49 | 32.60 | 32.49 | 32.52 | 74,590 | -0.03(-0.09%) |
Oct 11, 2021 | 32.48 | 32.58 | 32.46 | 32.55 | 57,826 | -0.03(-0.09%) |
Oct 08, 2021 | 32.58 | 32.67 | 32.50 | 32.58 | 90,944 | -0.08(-0.24%) |
Oct 07, 2021 | 32.62 | 32.76 | 32.59 | 32.66 | 85,323 | +0.13(+0.40%) |
Oct 06, 2021 | 32.24 | 32.59 | 32.24 | 32.53 | 106,158 | -0.05(-0.15%) |
Oct 05, 2021 | 32.55 | 32.59 | 32.40 | 32.58 | 56,462 | -0.03(-0.09%) |
Oct 04, 2021 | 32.57 | 32.67 | 32.53 | 32.61 | 43,566 | -0.07(-0.21%) |
Oct 01, 2021 | 32.53 | 32.69 | 32.32 | 32.68 | 269,139 | +0.19(+0.58%) |
Sep 30, 2021 | 32.58 | 32.58 | 32.43 | 32.49 | 49,424 | -0.04(-0.12%) |
Sep 29, 2021 | 32.51 | 32.68 | 32.49 | 32.53 | 50,154 | +0.02(+0.06%) |
Sep 28, 2021 | 32.48 | 32.63 | 32.48 | 32.51 | 31,163 | +0.00(+0.00%) |
Sep 27, 2021 | 32.59 | 32.66 | 32.51 | 32.51 | 219,792 | +0.00(+0.00%) |
Sep 24, 2021 | 32.42 | 32.58 | 32.42 | 32.51 | 40,223 | -0.06(-0.18%) |
Sep 23, 2021 | 32.61 | 32.62 | 32.53 | 32.57 | 110,932 | +0.02(+0.06%) |
Sep 22, 2021 | 32.74 | 32.74 | 32.51 | 32.55 | 158,312 | +0.04(+0.12%) |
Sep 21, 2021 | 32.59 | 32.64 | 32.52 | 32.51 | 77,517 | -0.10(-0.30%) |
Sep 20, 2021 | 32.19 | 32.59 | 32.19 | 32.61 | 61,718 | -0.04(-0.12%) |
Sep 17, 2021 | 32.61 | 32.68 | 32.61 | 32.65 | 77,346 | +0.09(+0.27%) |
Sep 16, 2021 | 32.50 | 32.63 | 32.50 | 32.56 | 114,344 | -0.06(-0.18%) |
Sep 15, 2021 | 32.54 | 32.71 | 32.54 | 32.62 | 70,556 | +0.03(+0.09%) |
Sep 14, 2021 | 32.61 | 32.67 | 32.55 | 32.59 | 112,720 | -0.06(-0.18%) |
Sep 13, 2021 | 32.72 | 32.83 | 32.50 | 32.65 | 76,298 | +0.04(+0.12%) |
Sep 10, 2021 | 32.75 | 32.75 | 32.59 | 32.61 | 47,606 | -0.02(-0.06%) |
Sep 09, 2021 | 32.68 | 32.73 | 32.63 | 32.63 | 91,159 | -0.03(-0.09%) |
Sep 08, 2021 | 32.65 | 32.72 | 32.62 | 32.66 | 49,880 | -0.01(-0.05%) |
Sep 07, 2021 | 32.65 | 32.78 | 32.65 | 32.67 | 59,620 | -0.06(-0.20%) |
Sep 03, 2021 | 32.70 | 32.81 | 32.67 | 32.74 | 40,551 | -0.03(-0.09%) |
Sep 02, 2021 | 32.57 | 32.78 | 32.57 | 32.77 | 53,863 | +0.19(+0.58%) |
Sep 01, 2021 | 32.50 | 32.70 | 32.50 | 32.58 | 204,502 | +0.12(+0.37%) |
Aug 31, 2021 | 32.49 | 32.76 | 32.46 | 32.46 | 92,445 | -0.28(-0.86%) |
Aug 30, 2021 | 32.73 | 32.78 | 32.67 | 32.74 | 56,365 | +0.04(+0.14%) |
Aug 27, 2021 | 32.68 | 32.78 | 32.66 | 32.70 | 49,128 | -0.01(-0.03%) |
Aug 26, 2021 | 32.66 | 32.75 | 32.66 | 32.71 | 101,296 | +0.06(+0.18%) |
Aug 25, 2021 | 32.61 | 32.73 | 32.61 | 32.65 | 81,366 | -0.01(-0.03%) |
Aug 24, 2021 | 32.69 | 32.71 | 32.65 | 32.66 | 35,214 | -0.02(-0.06%) |
Aug 23, 2021 | 32.61 | 32.85 | 32.58 | 32.68 | 77,391 | +0.07(+0.21%) |
Aug 20, 2021 | 32.48 | 32.65 | 32.48 | 32.61 | 62,617 | +0.07(+0.21%) |
Aug 19, 2021 | 32.43 | 32.65 | 32.43 | 32.54 | 46,288 | -0.08(-0.24%) |
Aug 18, 2021 | 32.52 | 32.69 | 32.52 | 32.62 | 217,600 | -0.06(-0.18%) |
Aug 17, 2021 | 32.61 | 32.68 | 32.43 | 32.68 | 91,190 | +0.04(+0.11%) |
Aug 16, 2021 | 32.62 | 32.74 | 32.61 | 32.64 | 63,825 | -0.11(-0.33%) |
Aug 13, 2021 | 32.76 | 32.78 | 32.68 | 32.75 | 38,403 | -0.02(-0.06%) |
Aug 12, 2021 | 32.74 | 32.82 | 32.72 | 32.77 | 46,246 | -0.06(-0.18%) |
Aug 11, 2021 | 32.79 | 32.83 | 32.73 | 32.83 | 50,810 | +0.02(+0.06%) |
Aug 10, 2021 | 32.83 | 32.85 | 32.79 | 32.81 | 46,601 | +0.12(+0.36%) |
Aug 09, 2021 | 32.68 | 32.81 | 32.68 | 32.69 | 72,947 | -0.08(-0.24%) |
Aug 06, 2021 | 32.87 | 33.00 | 32.73 | 32.77 | 48,802 | -0.15(-0.45%) |
Aug 05, 2021 | 32.84 | 33.00 | 32.79 | 32.91 | 49,570 | +0.26(+0.79%) |
Aug 04, 2021 | 32.81 | 32.85 | 32.65 | 32.66 | 46,827 | -0.20(-0.60%) |
Aug 03, 2021 | 32.96 | 32.96 | 32.85 | 32.85 | 73,162 | -0.09(-0.27%) |