Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.61 | 34.70 | 34.37 | 34.66 | 776,788 | +0.10(+0.29%) |
Oct 28, 2021 | 34.33 | 34.62 | 34.24 | 34.56 | 296,900 | +0.21(+0.61%) |
Oct 27, 2021 | 35.17 | 35.00 | 34.19 | 34.35 | 475,455 | -0.83(-2.35%) |
Oct 26, 2021 | 34.85 | 35.18 | 359,000 | +0.28(+0.79%) | ||
Oct 25, 2021 | 34.71 | 34.98 | 34.41 | 34.90 | 270,281 | +0.12(+0.34%) |
Oct 22, 2021 | 34.66 | 34.89 | 34.52 | 34.78 | 249,568 | +0.14(+0.40%) |
Oct 21, 2021 | 34.86 | 35.03 | 34.57 | 34.64 | 310,993 | -0.24(-0.68%) |
Oct 20, 2021 | 34.43 | 35.34 | 34.43 | 34.88 | 388,871 | +0.41(+1.20%) |
Oct 19, 2021 | 33.97 | 34.51 | 33.88 | 34.47 | 494,727 | +0.50(+1.48%) |
Oct 18, 2021 | 34.56 | 34.63 | 33.77 | 33.97 | 382,539 | -0.60(-1.72%) |
Oct 15, 2021 | 35.62 | 35.75 | 34.56 | 34.56 | 624,235 | -0.92(-2.58%) |
Oct 14, 2021 | 35.18 | 35.55 | 34.90 | 35.48 | 505,837 | +0.60(+1.73%) |
Oct 13, 2021 | 34.55 | 34.89 | 34.32 | 34.87 | 410,982 | +0.28(+0.82%) |
Oct 12, 2021 | 34.05 | 34.74 | 33.78 | 34.59 | 370,156 | +0.54(+1.59%) |
Oct 11, 2021 | 33.95 | 34.21 | 33.92 | 34.05 | 281,882 | +0.13(+0.38%) |
Oct 08, 2021 | 34.20 | 34.27 | 33.86 | 33.92 | 333,239 | -0.14(-0.40%) |
Oct 07, 2021 | 33.91 | 34.14 | 33.77 | 34.06 | 409,866 | +0.15(+0.43%) |
Oct 06, 2021 | 33.40 | 33.91 | 32.73 | 33.91 | 463,528 | +0.36(+1.07%) |
Oct 05, 2021 | 33.60 | 33.77 | 33.36 | 33.55 | 539,031 | +0.02(+0.05%) |
Oct 04, 2021 | 32.71 | 33.69 | 32.60 | 33.53 | 460,654 | +0.90(+2.75%) |
Oct 01, 2021 | 32.10 | 32.97 | 31.94 | 32.64 | 517,278 | +0.72(+2.27%) |
Sep 30, 2021 | 32.78 | 32.78 | 31.93 | 31.91 | 420,170 | -0.63(-1.94%) |
Sep 29, 2021 | 32.15 | 32.62 | 31.83 | 32.54 | 365,204 | +0.61(+1.92%) |
Sep 28, 2021 | 32.09 | 32.15 | 31.55 | 31.93 | 423,605 | -0.08(-0.26%) |
Sep 27, 2021 | 31.86 | 32.61 | 31.86 | 32.01 | 371,962 | +0.22(+0.69%) |
Sep 24, 2021 | 32.10 | 32.32 | 31.72 | 31.79 | 444,516 | -0.31(-0.97%) |
Sep 23, 2021 | 32.08 | 32.56 | 32.05 | 32.10 | 370,335 | -0.05(-0.14%) |
Sep 22, 2021 | 32.19 | 32.60 | 31.91 | 32.15 | 448,348 | +0.28(+0.89%) |
Sep 21, 2021 | 32.20 | 32.40 | 31.82 | 31.87 | 381,350 | -0.15(-0.46%) |
Sep 20, 2021 | 31.78 | 32.13 | 31.55 | 32.01 | 549,249 | +0.00(+0.00%) |
Sep 17, 2021 | 32.43 | 32.64 | 31.99 | 32.01 | 2,134,684 | -0.34(-1.04%) |
Sep 16, 2021 | 33.12 | 33.22 | 32.28 | 32.35 | 799,400 | -0.60(-1.82%) |
Sep 15, 2021 | 32.69 | 33.10 | 32.59 | 32.95 | 464,589 | +0.22(+0.67%) |
Sep 14, 2021 | 33.32 | 33.32 | 32.42 | 32.73 | 557,743 | -0.41(-1.23%) |
Sep 13, 2021 | 33.42 | 33.63 | 32.77 | 33.14 | 490,635 | +0.09(+0.27%) |
Sep 10, 2021 | 33.60 | 33.63 | 33.04 | 33.05 | 708,238 | -0.37(-1.11%) |
Sep 09, 2021 | 34.24 | 34.26 | 33.42 | 33.42 | 503,749 | -0.64(-1.89%) |
Sep 08, 2021 | 33.50 | 34.25 | 33.39 | 34.06 | 441,165 | +0.52(+1.54%) |
Sep 07, 2021 | 34.00 | 34.09 | 33.53 | 33.55 | 322,301 | -0.57(-1.68%) |
Sep 03, 2021 | 34.52 | 34.64 | 34.10 | 34.12 | 282,549 | -0.61(-1.75%) |
Sep 02, 2021 | 34.60 | 34.82 | 34.40 | 34.73 | 402,541 | +0.24(+0.71%) |
Sep 01, 2021 | 34.02 | 34.56 | 33.79 | 34.48 | 300,294 | +0.60(+1.77%) |
Aug 31, 2021 | 33.66 | 34.05 | 33.61 | 33.88 | 481,018 | +0.18(+0.54%) |
Aug 30, 2021 | 33.69 | 33.79 | 33.51 | 33.70 | 242,379 | -0.05(-0.13%) |
Aug 27, 2021 | 33.37 | 33.92 | 33.30 | 33.75 | 514,848 | +0.44(+1.34%) |
Aug 26, 2021 | 33.95 | 34.05 | 33.29 | 33.30 | 511,771 | -0.73(-2.16%) |
Aug 25, 2021 | 34.12 | 34.31 | 33.76 | 34.04 | 644,891 | +0.08(+0.24%) |
Aug 24, 2021 | 34.20 | 34.25 | 33.79 | 33.96 | 479,089 | -0.18(-0.53%) |
Aug 23, 2021 | 34.26 | 34.38 | 34.12 | 34.14 | 296,871 | -0.03(-0.08%) |
Aug 20, 2021 | 33.96 | 34.30 | 33.69 | 34.16 | 529,030 | +0.05(+0.16%) |
Aug 19, 2021 | 33.82 | 34.26 | 33.36 | 34.11 | 798,530 | +0.23(+0.67%) |
Aug 18, 2021 | 33.96 | 34.48 | 33.82 | 33.88 | 594,190 | -0.21(-0.61%) |
Aug 17, 2021 | 34.24 | 34.38 | 33.61 | 34.09 | 551,695 | -0.28(-0.82%) |
Aug 16, 2021 | 34.96 | 35.30 | 34.24 | 34.37 | 726,265 | -0.64(-1.84%) |
Aug 13, 2021 | 34.95 | 35.12 | 34.60 | 35.02 | 542,088 | +0.10(+0.29%) |
Aug 12, 2021 | 35.39 | 35.52 | 34.74 | 34.92 | 322,761 | -0.32(-0.90%) |
Aug 11, 2021 | 35.23 | 35.54 | 34.87 | 35.24 | 687,039 | +0.08(+0.23%) |
Aug 10, 2021 | 35.04 | 35.27 | 34.66 | 35.15 | 463,533 | +0.19(+0.55%) |
Aug 09, 2021 | 35.52 | 35.52 | 34.78 | 34.96 | 541,875 | -0.48(-1.36%) |
Aug 06, 2021 | 35.64 | 35.70 | 35.21 | 35.44 | 527,627 | +0.23(+0.64%) |
Aug 05, 2021 | 34.55 | 35.52 | 34.55 | 35.22 | 379,409 | +0.44(+1.25%) |
Aug 04, 2021 | 35.35 | 35.46 | 34.55 | 34.78 | 499,133 | -0.83(-2.32%) |
Aug 03, 2021 | 35.21 | 35.61 | 34.93 | 35.61 | 345,213 | +0.45(+1.29%) |