Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.11 | 34.56 | 34.11 | 34.56 | 7,722 | +0.25(+0.74%) |
Oct 28, 2021 | 34.31 | 34.31 | 34.31 | 34.31 | 106 | +0.42(+1.23%) |
Oct 27, 2021 | 34.11 | 34.11 | 33.89 | 33.89 | 1,373 | -0.27(-0.80%) |
Oct 26, 2021 | 34.17 | 34.17 | 34.17 | 34.17 | 96 | +0.21(+0.63%) |
Oct 25, 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 90 | +0.24(+0.72%) |
Oct 22, 2021 | 33.65 | 33.71 | 33.48 | 33.71 | 1,787 | +0.09(+0.26%) |
Oct 21, 2021 | 33.55 | 33.62 | 33.54 | 33.62 | 10,626 | +0.30(+0.91%) |
Oct 20, 2021 | 33.33 | 33.33 | 33.32 | 33.32 | 193 | +0.23(+0.70%) |
Oct 19, 2021 | 33.05 | 33.08 | 33.05 | 33.08 | 277 | +0.28(+0.85%) |
Oct 18, 2021 | 32.81 | 32.81 | 32.81 | 32.81 | 10 | +0.15(+0.46%) |
Oct 15, 2021 | 32.66 | 32.66 | 32.66 | 32.66 | 100 | +0.11(+0.35%) |
Oct 14, 2021 | 32.30 | 32.56 | 32.30 | 32.54 | 49,573 | +0.40(+1.24%) |
Oct 13, 2021 | 32.14 | 32.14 | 32.14 | 32.14 | 7 | +0.17(+0.53%) |
Oct 12, 2021 | 32.00 | 32.01 | 31.98 | 31.98 | 770 | -0.10(-0.32%) |
Oct 11, 2021 | 32.08 | 32.08 | 32.08 | 32.08 | 0 | -0.15(-0.47%) |
Oct 08, 2021 | 32.27 | 32.27 | 32.23 | 32.23 | 111 | -0.12(-0.37%) |
Oct 07, 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 48 | +0.35(+1.09%) |
Oct 06, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 41 | -0.08(-0.25%) |
Oct 05, 2021 | 32.08 | 32.08 | 32.08 | 32.08 | 52 | +0.27(+0.84%) |
Oct 04, 2021 | 31.68 | 31.81 | 31.68 | 31.81 | 314 | -0.42(-1.30%) |
Oct 01, 2021 | 31.96 | 32.30 | 31.96 | 32.23 | 756 | -0.23(-0.72%) |
Sep 30, 2021 | 32.47 | 32.47 | 32.47 | 32.47 | 14 | -0.22(-0.66%) |
Sep 29, 2021 | 32.83 | 32.83 | 32.68 | 32.68 | 267 | +0.13(+0.40%) |
Sep 28, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 76 | -0.78(-2.34%) |
Sep 27, 2021 | 33.39 | 33.39 | 33.18 | 33.33 | 666 | -0.42(-1.25%) |
Sep 24, 2021 | 33.90 | 33.90 | 33.72 | 33.76 | 1,310 | -0.24(-0.71%) |
Sep 23, 2021 | 33.98 | 34.00 | 33.98 | 34.00 | 323 | +0.23(+0.67%) |
Sep 22, 2021 | 33.83 | 33.83 | 33.77 | 33.77 | 1,566 | +0.20(+0.59%) |
Sep 21, 2021 | 33.63 | 33.63 | 33.57 | 33.57 | 339 | +0.15(+0.45%) |
Sep 20, 2021 | 33.38 | 33.62 | 33.30 | 33.42 | 1,798 | -0.55(-1.62%) |
Sep 17, 2021 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | +0.00(+0.00%) |
Sep 16, 2021 | 33.82 | 33.97 | 33.81 | 33.97 | 636 | +0.07(+0.20%) |
Sep 15, 2021 | 33.80 | 33.90 | 33.80 | 33.90 | 303 | +0.30(+0.90%) |
Sep 14, 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 329 | -0.14(-0.42%) |
Sep 13, 2021 | 33.73 | 33.74 | 33.73 | 33.74 | 355 | -0.45(-1.31%) |
Sep 10, 2021 | 34.24 | 34.24 | 34.19 | 34.19 | 246 | -0.06(-0.18%) |
Sep 09, 2021 | 34.43 | 34.43 | 34.25 | 34.25 | 998 | -0.19(-0.54%) |
Sep 08, 2021 | 34.50 | 34.50 | 34.36 | 34.44 | 1,323 | -0.08(-0.22%) |
Sep 07, 2021 | 34.46 | 34.51 | 34.46 | 34.51 | 740 | -0.08(-0.23%) |
Sep 03, 2021 | 34.53 | 34.61 | 34.53 | 34.59 | 2,049 | +0.16(+0.45%) |
Sep 02, 2021 | 34.18 | 34.44 | 34.18 | 34.44 | 203 | +0.27(+0.78%) |
Sep 01, 2021 | 34.17 | 34.17 | 34.17 | 34.17 | 27 | +0.17(+0.51%) |
Aug 31, 2021 | 33.95 | 34.00 | 33.95 | 34.00 | 225 | -0.16(-0.46%) |
Aug 30, 2021 | 34.17 | 34.21 | 34.15 | 34.15 | 1,266 | +0.20(+0.59%) |
Aug 27, 2021 | 34.01 | 34.01 | 33.95 | 33.95 | 612 | -0.01(-0.04%) |
Aug 26, 2021 | 34.12 | 34.12 | 33.90 | 33.97 | 1,022 | -0.06(-0.17%) |
Aug 25, 2021 | 34.02 | 34.02 | 34.02 | 34.02 | 51 | +0.01(+0.01%) |
Aug 24, 2021 | 34.02 | 34.02 | 34.02 | 34.02 | 68 | -0.23(-0.68%) |
Aug 23, 2021 | 34.20 | 34.25 | 34.20 | 34.25 | 274 | +0.23(+0.67%) |
Aug 20, 2021 | 33.93 | 34.02 | 33.93 | 34.02 | 417 | +0.44(+1.31%) |
Aug 19, 2021 | 33.68 | 33.68 | 33.59 | 33.59 | 226 | +0.00(+0.01%) |
Aug 18, 2021 | 33.76 | 33.76 | 33.58 | 33.58 | 444 | -0.19(-0.55%) |
Aug 17, 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 24 | +0.01(+0.04%) |
Aug 16, 2021 | 33.51 | 33.75 | 33.51 | 33.75 | 325 | +0.16(+0.47%) |
Aug 13, 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.13(+0.37%) |
Aug 12, 2021 | 33.47 | 33.47 | 33.47 | 33.47 | 44 | +0.20(+0.59%) |
Aug 11, 2021 | 33.28 | 33.28 | 33.28 | 33.28 | 117 | -0.36(-1.08%) |
Aug 10, 2021 | 33.64 | 33.64 | 33.64 | 33.64 | 19 | -0.15(-0.46%) |
Aug 09, 2021 | 33.83 | 33.83 | 33.79 | 33.79 | 182 | +0.44(+1.32%) |
Aug 06, 2021 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | -0.19(-0.58%) |
Aug 05, 2021 | 33.55 | 33.55 | 33.55 | 33.55 | 25 | +0.13(+0.40%) |
Aug 04, 2021 | 33.41 | 33.41 | 33.41 | 33.41 | 40 | +0.23(+0.70%) |
Aug 03, 2021 | 33.18 | 33.18 | 33.18 | 33.18 | 2 | +0.40(+1.23%) |