Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.85 | 32.19 | 31.85 | 32.14 | 164,849 | +0.07(+0.22%) |
Oct 28, 2021 | 31.93 | 32.10 | 31.93 | 32.07 | 204,798 | +0.14(+0.42%) |
Oct 27, 2021 | 31.88 | 32.08 | 31.88 | 31.93 | 130,758 | +0.07(+0.23%) |
Oct 26, 2021 | 31.77 | 31.90 | 31.86 | 117,888 | +0.14(+0.45%) | |
Oct 25, 2021 | 31.71 | 31.77 | 31.63 | 31.72 | 213,079 | +0.04(+0.14%) |
Oct 22, 2021 | 31.62 | 31.67 | 31.51 | 31.67 | 198,247 | +0.12(+0.37%) |
Oct 21, 2021 | 31.57 | 31.57 | 31.47 | 31.56 | 380,455 | -0.02(-0.06%) |
Oct 20, 2021 | 31.57 | 31.63 | 31.51 | 31.57 | 107,990 | +0.02(+0.06%) |
Oct 19, 2021 | 31.49 | 31.57 | 31.48 | 31.56 | 98,507 | +0.04(+0.11%) |
Oct 18, 2021 | 31.35 | 31.54 | 31.22 | 31.52 | 312,424 | +0.08(+0.26%) |
Oct 15, 2021 | 31.40 | 31.45 | 31.32 | 31.44 | 473,397 | +0.04(+0.14%) |
Oct 14, 2021 | 31.12 | 31.40 | 31.08 | 31.39 | 173,981 | +0.38(+1.22%) |
Oct 13, 2021 | 30.98 | 31.03 | 30.85 | 31.02 | 152,793 | +0.11(+0.35%) |
Oct 12, 2021 | 30.85 | 30.94 | 30.82 | 30.91 | 111,158 | +0.14(+0.47%) |
Oct 11, 2021 | 30.86 | 31.04 | 30.76 | 30.76 | 120,230 | -0.23(-0.75%) |
Oct 08, 2021 | 31.07 | 31.07 | 30.91 | 31.00 | 59,320 | -0.10(-0.32%) |
Oct 07, 2021 | 31.15 | 31.26 | 31.06 | 31.10 | 101,555 | +0.08(+0.26%) |
Oct 06, 2021 | 30.84 | 31.02 | 30.74 | 31.02 | 130,530 | +0.06(+0.20%) |
Oct 05, 2021 | 30.83 | 31.04 | 30.71 | 30.95 | 263,024 | +0.13(+0.41%) |
Oct 04, 2021 | 31.00 | 31.04 | 30.76 | 30.83 | 283,076 | -0.25(-0.81%) |
Oct 01, 2021 | 30.87 | 31.18 | 30.78 | 31.08 | 127,309 | +0.28(+0.91%) |
Sep 30, 2021 | 31.05 | 31.11 | 30.82 | 30.80 | 221,330 | -0.23(-0.75%) |
Sep 29, 2021 | 31.04 | 31.19 | 30.92 | 31.03 | 198,596 | +0.04(+0.12%) |
Sep 28, 2021 | 31.21 | 31.21 | 30.95 | 31.00 | 203,547 | -0.49(-1.55%) |
Sep 27, 2021 | 31.53 | 31.58 | 31.44 | 31.49 | 137,914 | -0.10(-0.31%) |
Sep 24, 2021 | 31.61 | 31.68 | 31.55 | 31.58 | 58,834 | -0.15(-0.48%) |
Sep 23, 2021 | 31.73 | 31.82 | 31.66 | 31.74 | 159,176 | +0.00(+0.00%) |
Sep 22, 2021 | 31.57 | 31.79 | 31.54 | 31.74 | 243,274 | +0.20(+0.63%) |
Sep 21, 2021 | 31.58 | 31.67 | 31.47 | 31.54 | 258,673 | +0.02(+0.06%) |
Sep 20, 2021 | 31.46 | 31.61 | 31.33 | 31.52 | 385,330 | -0.20(-0.62%) |
Sep 17, 2021 | 31.91 | 31.91 | 31.68 | 31.72 | 99,555 | -0.31(-0.95%) |
Sep 16, 2021 | 32.02 | 32.03 | 31.86 | 32.02 | 71,174 | -0.10(-0.31%) |
Sep 15, 2021 | 31.96 | 32.12 | 31.82 | 32.12 | 137,036 | +0.12(+0.36%) |
Sep 14, 2021 | 32.06 | 32.08 | 31.93 | 32.01 | 198,861 | +0.03(+0.08%) |
Sep 13, 2021 | 32.07 | 32.07 | 31.86 | 31.98 | 102,055 | +0.04(+0.14%) |
Sep 10, 2021 | 32.17 | 32.19 | 31.89 | 31.93 | 110,360 | -0.22(-0.70%) |
Sep 09, 2021 | 32.13 | 32.20 | 32.09 | 32.16 | 182,133 | +0.04(+0.11%) |
Sep 08, 2021 | 32.09 | 32.12 | 32.01 | 32.12 | 185,871 | +0.04(+0.14%) |
Sep 07, 2021 | 32.22 | 32.22 | 32.01 | 32.08 | 187,237 | -0.15(-0.47%) |
Sep 03, 2021 | 32.24 | 32.28 | 32.13 | 32.23 | 160,120 | -0.12(-0.36%) |
Sep 02, 2021 | 32.28 | 32.35 | 32.21 | 32.35 | 175,168 | +0.13(+0.39%) |
Sep 01, 2021 | 32.25 | 32.27 | 32.17 | 32.22 | 133,815 | +0.00(+0.00%) |
Aug 31, 2021 | 32.29 | 32.29 | 32.18 | 32.22 | 141,577 | -0.07(-0.22%) |
Aug 30, 2021 | 32.19 | 32.31 | 32.16 | 32.29 | 154,433 | +0.14(+0.45%) |
Aug 27, 2021 | 31.95 | 32.15 | 31.93 | 32.15 | 159,680 | +0.21(+0.65%) |
Aug 26, 2021 | 32.00 | 32.00 | 31.88 | 31.94 | 156,133 | -0.05(-0.17%) |
Aug 25, 2021 | 32.08 | 32.08 | 31.93 | 32.00 | 164,413 | -0.07(-0.22%) |
Aug 24, 2021 | 32.14 | 32.14 | 32.03 | 32.07 | 160,252 | -0.06(-0.20%) |
Aug 23, 2021 | 31.99 | 32.13 | 31.91 | 32.13 | 160,373 | +0.22(+0.70%) |
Aug 20, 2021 | 31.74 | 31.93 | 31.74 | 31.91 | 125,640 | +0.17(+0.54%) |
Aug 19, 2021 | 31.62 | 31.82 | 31.61 | 31.74 | 108,627 | +0.04(+0.11%) |
Aug 18, 2021 | 31.82 | 31.90 | 31.66 | 31.70 | 110,613 | -0.22(-0.68%) |
Aug 17, 2021 | 31.96 | 31.99 | 31.74 | 31.92 | 169,848 | -0.07(-0.22%) |
Aug 16, 2021 | 31.90 | 31.99 | 31.89 | 31.99 | 111,503 | +0.08(+0.25%) |
Aug 13, 2021 | 31.82 | 31.91 | 31.77 | 31.91 | 138,678 | +0.18(+0.57%) |
Aug 12, 2021 | 31.69 | 31.74 | 31.62 | 31.73 | 175,382 | +0.04(+0.11%) |
Aug 11, 2021 | 31.70 | 31.73 | 31.60 | 31.69 | 82,838 | +0.01(+0.03%) |
Aug 10, 2021 | 31.72 | 31.74 | 31.61 | 31.68 | 66,039 | -0.01(-0.03%) |
Aug 09, 2021 | 31.78 | 31.82 | 31.62 | 31.69 | 102,259 | -0.04(-0.14%) |
Aug 06, 2021 | 31.82 | 31.82 | 31.70 | 31.74 | 126,065 | -0.15(-0.48%) |
Aug 05, 2021 | 31.88 | 31.91 | 31.79 | 31.89 | 98,589 | +0.02(+0.06%) |
Aug 04, 2021 | 32.00 | 32.03 | 31.76 | 31.87 | 121,637 | -0.01(-0.03%) |
Aug 03, 2021 | 31.86 | 31.96 | 31.79 | 31.88 | 142,643 | +0.06(+0.20%) |