Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.62 | 32.62 | 32.62 | 32.62 | 374 | -0.15(-0.46%) |
Oct 28, 2021 | 32.77 | 32.77 | 32.77 | 32.77 | 538 | +0.31(+0.96%) |
Oct 27, 2021 | 32.61 | 32.61 | 32.46 | 32.46 | 1,263 | -0.17(-0.52%) |
Oct 26, 2021 | 32.55 | 32.63 | 683 | -0.03(-0.10%) | ||
Oct 25, 2021 | 32.73 | 32.84 | 32.66 | 32.66 | 1,574 | +0.12(+0.37%) |
Oct 22, 2021 | 32.62 | 32.72 | 32.54 | 32.54 | 18,060 | -0.06(-0.18%) |
Oct 21, 2021 | 32.66 | 32.77 | 32.58 | 32.60 | 1,229 | -0.29(-0.88%) |
Oct 20, 2021 | 32.98 | 32.98 | 32.65 | 32.89 | 27,199 | +0.28(+0.86%) |
Oct 19, 2021 | 32.74 | 32.74 | 32.61 | 32.61 | 338 | -0.04(-0.11%) |
Oct 18, 2021 | 32.58 | 32.68 | 32.58 | 32.65 | 709 | +0.10(+0.29%) |
Oct 15, 2021 | 32.67 | 32.74 | 32.55 | 32.55 | 438 | -0.00(-0.01%) |
Oct 14, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 68 | +0.12(+0.38%) |
Oct 13, 2021 | 32.43 | 32.43 | 32.43 | 32.43 | 194 | +0.38(+1.17%) |
Oct 12, 2021 | 32.06 | 32.06 | 32.06 | 32.06 | 93 | +0.32(+1.01%) |
Oct 11, 2021 | 31.71 | 31.80 | 31.70 | 31.73 | 569 | +0.01(+0.04%) |
Oct 08, 2021 | 31.97 | 31.97 | 31.72 | 31.72 | 1,142 | -0.14(-0.43%) |
Oct 07, 2021 | 31.97 | 31.97 | 31.86 | 31.86 | 4,848 | +0.02(+0.06%) |
Oct 06, 2021 | 31.84 | 31.84 | 31.84 | 31.84 | 438 | +0.34(+1.08%) |
Oct 05, 2021 | 31.60 | 31.60 | 31.50 | 31.50 | 1,850 | -0.16(-0.51%) |
Oct 04, 2021 | 31.59 | 31.66 | 31.54 | 31.66 | 62,155 | +0.05(+0.17%) |
Oct 01, 2021 | 31.48 | 31.61 | 31.39 | 31.61 | 1,467 | +0.32(+1.01%) |
Sep 30, 2021 | 30.11 | 31.50 | 29.92 | 31.29 | 19,325 | -0.37(-1.17%) |
Sep 29, 2021 | 31.51 | 31.66 | 31.11 | 31.66 | 3,907 | -0.08(-0.27%) |
Sep 28, 2021 | 32.01 | 32.04 | 31.75 | 31.75 | 3,602 | -0.20(-0.63%) |
Sep 27, 2021 | 32.19 | 32.19 | 31.95 | 31.95 | 518 | -0.02(-0.07%) |
Sep 24, 2021 | 32.14 | 32.14 | 31.97 | 31.97 | 574 | -0.38(-1.17%) |
Sep 23, 2021 | 32.44 | 32.44 | 32.35 | 32.35 | 204 | -0.04(-0.12%) |
Sep 22, 2021 | 32.48 | 32.48 | 32.39 | 32.39 | 307 | +0.25(+0.79%) |
Sep 21, 2021 | 32.28 | 32.28 | 32.14 | 32.14 | 602 | +0.18(+0.56%) |
Sep 20, 2021 | 32.19 | 32.19 | 31.96 | 31.96 | 3,315 | -0.34(-1.04%) |
Sep 17, 2021 | 32.35 | 32.35 | 32.26 | 32.30 | 2,333 | -0.24(-0.73%) |
Sep 16, 2021 | 32.53 | 32.53 | 32.53 | 32.53 | 420 | +0.03(+0.10%) |
Sep 15, 2021 | 32.60 | 32.67 | 32.50 | 32.50 | 1,371 | +0.14(+0.44%) |
Sep 14, 2021 | 32.48 | 32.48 | 32.36 | 32.36 | 370 | -0.16(-0.49%) |
Sep 13, 2021 | 32.55 | 32.55 | 32.52 | 32.52 | 670 | +0.27(+0.83%) |
Sep 10, 2021 | 32.25 | 32.25 | 32.25 | 32.25 | 1,077 | -0.33(-1.01%) |
Sep 09, 2021 | 33.00 | 33.00 | 32.58 | 32.58 | 1,148 | -0.27(-0.82%) |
Sep 08, 2021 | 32.89 | 32.89 | 32.85 | 32.85 | 1,623 | -0.04(-0.12%) |
Sep 07, 2021 | 32.83 | 32.89 | 32.83 | 32.89 | 278 | -0.36(-1.09%) |
Sep 03, 2021 | 33.09 | 33.25 | 33.01 | 33.25 | 5,906 | +0.14(+0.42%) |
Sep 02, 2021 | 32.93 | 33.11 | 32.93 | 33.11 | 218,163 | +0.35(+1.05%) |
Sep 01, 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 259 | +0.16(+0.50%) |
Aug 31, 2021 | 32.60 | 32.60 | 32.60 | 32.60 | 45 | +0.09(+0.29%) |
Aug 30, 2021 | 32.34 | 32.51 | 32.34 | 32.51 | 354 | +0.10(+0.31%) |
Aug 27, 2021 | 32.41 | 32.41 | 32.41 | 32.41 | 100 | +0.52(+1.64%) |
Aug 26, 2021 | 31.93 | 32.02 | 31.89 | 31.89 | 533 | -0.02(-0.07%) |
Aug 25, 2021 | 31.97 | 31.97 | 31.91 | 31.91 | 365 | +0.07(+0.22%) |
Aug 24, 2021 | 31.94 | 31.94 | 31.84 | 31.84 | 312 | -0.08(-0.25%) |
Aug 23, 2021 | 31.92 | 31.92 | 31.92 | 31.92 | 390 | -0.01(-0.02%) |
Aug 20, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 100 | +0.18(+0.56%) |
Aug 19, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 225 | -0.18(-0.55%) |
Aug 18, 2021 | 32.01 | 32.01 | 31.92 | 31.92 | 299 | -0.09(-0.28%) |
Aug 17, 2021 | 32.16 | 32.16 | 31.80 | 32.01 | 1,063 | -0.27(-0.82%) |
Aug 16, 2021 | 32.43 | 32.43 | 32.19 | 32.28 | 848 | -0.06(-0.17%) |
Aug 13, 2021 | 32.35 | 32.35 | 32.33 | 32.33 | 557 | +0.12(+0.38%) |
Aug 12, 2021 | 32.21 | 32.21 | 32.21 | 32.21 | 90 | -0.09(-0.27%) |
Aug 11, 2021 | 32.30 | 32.30 | 32.30 | 32.30 | 63 | +0.24(+0.75%) |
Aug 10, 2021 | 32.13 | 32.13 | 32.06 | 32.06 | 183 | -0.19(-0.58%) |
Aug 09, 2021 | 32.24 | 32.24 | 32.24 | 32.24 | 66 | -0.16(-0.48%) |
Aug 06, 2021 | 32.59 | 32.59 | 32.32 | 32.40 | 835 | -0.06(-0.20%) |
Aug 05, 2021 | 32.46 | 32.46 | 32.46 | 32.46 | 42 | +0.47(+1.48%) |
Aug 04, 2021 | 32.10 | 32.10 | 31.99 | 31.99 | 452 | -0.31(-0.95%) |
Aug 03, 2021 | 32.31 | 32.31 | 32.30 | 32.30 | 493 | -0.06(-0.20%) |