Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.33 | 34.72 | 33.02 | 33.27 | 188,939 | -0.96(-2.80%) |
Oct 28, 2021 | 34.65 | 34.88 | 34.05 | 34.23 | 180,669 | -0.44(-1.26%) |
Oct 27, 2021 | 34.54 | 34.96 | 34.44 | 34.67 | 234,358 | -0.12(-0.35%) |
Oct 26, 2021 | 34.69 | 34.79 | 150,353 | -0.13(-0.37%) | ||
Oct 25, 2021 | 34.62 | 35.14 | 34.40 | 34.92 | 331,590 | +0.14(+0.40%) |
Oct 22, 2021 | 35.14 | 35.41 | 34.75 | 34.78 | 79,539 | -0.52(-1.47%) |
Oct 21, 2021 | 35.13 | 35.39 | 34.92 | 35.30 | 103,053 | +0.25(+0.72%) |
Oct 20, 2021 | 34.42 | 35.08 | 34.13 | 35.05 | 227,203 | +0.57(+1.64%) |
Oct 19, 2021 | 34.85 | 35.06 | 34.24 | 34.48 | 137,285 | -0.18(-0.51%) |
Oct 18, 2021 | 35.19 | 35.64 | 34.56 | 34.66 | 183,732 | -0.73(-2.05%) |
Oct 15, 2021 | 35.56 | 36.17 | 35.37 | 35.38 | 146,909 | +0.35(+1.01%) |
Oct 14, 2021 | 34.45 | 35.18 | 34.05 | 35.03 | 111,844 | +0.73(+2.14%) |
Oct 13, 2021 | 34.97 | 34.97 | 34.11 | 34.30 | 110,664 | -0.67(-1.91%) |
Oct 12, 2021 | 34.72 | 35.55 | 34.63 | 34.97 | 83,180 | +0.30(+0.86%) |
Oct 11, 2021 | 35.59 | 35.79 | 34.55 | 34.67 | 210,271 | -0.78(-2.20%) |
Oct 08, 2021 | 35.60 | 35.75 | 35.23 | 35.45 | 124,740 | -0.06(-0.16%) |
Oct 07, 2021 | 35.51 | 36.21 | 35.37 | 35.51 | 151,455 | +0.33(+0.95%) |
Oct 06, 2021 | 34.90 | 35.38 | 34.30 | 35.17 | 228,396 | -0.17(-0.47%) |
Oct 05, 2021 | 34.49 | 35.55 | 34.29 | 35.34 | 194,203 | +0.97(+2.81%) |
Oct 04, 2021 | 34.48 | 34.69 | 34.18 | 34.37 | 318,457 | +0.07(+0.22%) |
Oct 01, 2021 | 33.33 | 34.48 | 33.18 | 34.30 | 222,016 | +1.13(+3.42%) |
Sep 30, 2021 | 33.27 | 33.56 | 32.96 | 33.16 | 177,475 | +0.04(+0.11%) |
Sep 29, 2021 | 33.01 | 33.41 | 32.51 | 33.13 | 161,806 | +0.24(+0.74%) |
Sep 28, 2021 | 33.46 | 33.69 | 32.68 | 32.88 | 131,623 | -0.80(-2.37%) |
Sep 27, 2021 | 32.62 | 34.21 | 32.62 | 33.68 | 181,804 | +1.32(+4.08%) |
Sep 24, 2021 | 32.64 | 32.90 | 32.34 | 32.36 | 170,120 | -0.45(-1.36%) |
Sep 23, 2021 | 32.83 | 33.24 | 32.65 | 32.81 | 233,920 | +0.25(+0.77%) |
Sep 22, 2021 | 32.21 | 33.00 | 32.17 | 32.56 | 193,230 | +0.50(+1.57%) |
Sep 21, 2021 | 32.66 | 32.66 | 31.55 | 32.06 | 150,686 | -0.42(-1.29%) |
Sep 20, 2021 | 31.80 | 32.53 | 31.58 | 32.47 | 280,911 | -0.17(-0.51%) |
Sep 17, 2021 | 32.44 | 32.81 | 31.73 | 32.64 | 485,195 | +0.21(+0.66%) |
Sep 16, 2021 | 32.85 | 32.97 | 31.72 | 32.43 | 294,184 | -0.31(-0.96%) |
Sep 15, 2021 | 32.76 | 33.03 | 32.46 | 32.74 | 174,924 | +0.02(+0.06%) |
Sep 14, 2021 | 34.00 | 34.00 | 32.65 | 32.73 | 190,310 | -1.04(-3.09%) |
Sep 13, 2021 | 34.06 | 34.51 | 33.54 | 33.77 | 225,381 | +0.08(+0.25%) |
Sep 10, 2021 | 34.31 | 34.31 | 33.33 | 33.69 | 255,587 | -0.41(-1.19%) |
Sep 09, 2021 | 33.84 | 34.45 | 33.61 | 34.09 | 308,203 | +0.27(+0.79%) |
Sep 08, 2021 | 34.20 | 34.39 | 33.57 | 33.83 | 285,427 | -0.56(-1.64%) |
Sep 07, 2021 | 35.04 | 35.22 | 34.32 | 34.39 | 87,044 | -0.83(-2.36%) |
Sep 03, 2021 | 35.70 | 35.75 | 34.93 | 35.22 | 101,965 | -0.51(-1.42%) |
Sep 02, 2021 | 36.00 | 36.00 | 35.69 | 35.73 | 86,733 | -0.12(-0.34%) |
Sep 01, 2021 | 36.42 | 36.42 | 35.41 | 35.85 | 122,601 | -0.28(-0.77%) |
Aug 31, 2021 | 36.54 | 36.89 | 36.05 | 36.13 | 138,177 | -0.62(-1.69%) |
Aug 30, 2021 | 37.99 | 38.09 | 36.73 | 36.75 | 108,888 | -0.83(-2.21%) |
Aug 27, 2021 | 36.40 | 37.84 | 36.40 | 37.58 | 285,172 | +1.43(+3.96%) |
Aug 26, 2021 | 36.58 | 37.25 | 36.12 | 36.15 | 136,486 | -0.47(-1.29%) |
Aug 25, 2021 | 37.37 | 37.37 | 36.48 | 36.62 | 209,286 | -0.56(-1.52%) |
Aug 24, 2021 | 37.69 | 38.07 | 37.00 | 37.18 | 131,601 | -0.52(-1.37%) |
Aug 23, 2021 | 37.61 | 37.90 | 37.34 | 37.70 | 97,676 | +0.49(+1.32%) |
Aug 20, 2021 | 36.53 | 37.56 | 36.34 | 37.21 | 121,755 | +0.62(+1.69%) |
Aug 19, 2021 | 37.13 | 37.74 | 36.27 | 36.59 | 184,336 | -1.04(-2.75%) |
Aug 18, 2021 | 38.46 | 38.62 | 37.52 | 37.62 | 114,486 | -1.01(-2.61%) |
Aug 17, 2021 | 38.66 | 39.34 | 38.23 | 38.63 | 81,977 | -0.70(-1.79%) |
Aug 16, 2021 | 39.98 | 40.12 | 39.27 | 39.34 | 83,514 | -0.86(-2.14%) |
Aug 13, 2021 | 40.57 | 40.69 | 39.80 | 40.20 | 64,529 | -0.25(-0.62%) |
Aug 12, 2021 | 40.79 | 40.79 | 40.20 | 40.44 | 99,061 | -0.15(-0.36%) |
Aug 11, 2021 | 40.30 | 40.65 | 40.11 | 40.59 | 94,489 | +0.43(+1.06%) |
Aug 10, 2021 | 39.22 | 40.25 | 39.22 | 40.17 | 103,743 | +0.82(+2.09%) |
Aug 09, 2021 | 39.39 | 39.59 | 38.91 | 39.34 | 185,223 | -0.36(-0.91%) |
Aug 06, 2021 | 39.34 | 40.13 | 38.68 | 39.70 | 121,230 | +1.53(+4.00%) |
Aug 05, 2021 | 38.43 | 38.55 | 37.61 | 38.18 | 224,617 | +0.05(+0.12%) |
Aug 04, 2021 | 39.88 | 39.88 | 38.12 | 38.13 | 375,253 | -2.42(-5.97%) |
Aug 03, 2021 | 40.68 | 40.68 | 39.70 | 40.56 | 212,045 | +0.14(+0.34%) |