Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.95 | 32.34 | 31.95 | 32.06 | 8,379 | +0.12(+0.37%) |
Oct 28, 2021 | 31.58 | 31.96 | 31.58 | 31.94 | 14,682 | +0.27(+0.84%) |
Oct 27, 2021 | 31.81 | 31.95 | 31.67 | 31.67 | 12,771 | -0.19(-0.61%) |
Oct 26, 2021 | 32.04 | 31.86 | 11,755 | -0.10(-0.32%) | ||
Oct 25, 2021 | 31.96 | 32.07 | 31.94 | 31.96 | 11,914 | -0.03(-0.09%) |
Oct 22, 2021 | 31.99 | 32.15 | 31.96 | 31.99 | 8,558 | +0.03(+0.09%) |
Oct 21, 2021 | 32.00 | 32.31 | 31.96 | 31.96 | 7,376 | -0.03(-0.09%) |
Oct 20, 2021 | 32.07 | 32.27 | 31.99 | 31.99 | 9,815 | -0.19(-0.60%) |
Oct 19, 2021 | 32.22 | 32.46 | 32.07 | 32.18 | 22,434 | -0.17(-0.54%) |
Oct 18, 2021 | 32.65 | 32.65 | 32.16 | 32.36 | 15,122 | -0.11(-0.34%) |
Oct 15, 2021 | 32.45 | 33.35 | 32.43 | 32.47 | 26,752 | +0.10(+0.31%) |
Oct 14, 2021 | 32.06 | 32.41 | 31.91 | 32.37 | 27,661 | +0.15(+0.46%) |
Oct 13, 2021 | 32.36 | 32.37 | 32.01 | 32.22 | 13,904 | +0.00(+0.00%) |
Oct 12, 2021 | 32.03 | 32.37 | 32.02 | 32.22 | 7,705 | +0.19(+0.60%) |
Oct 11, 2021 | 32.22 | 32.41 | 32.03 | 32.03 | 11,175 | -0.13(-0.40%) |
Oct 08, 2021 | 31.92 | 32.36 | 31.92 | 32.16 | 6,485 | +0.19(+0.60%) |
Oct 07, 2021 | 32.06 | 32.30 | 31.96 | 31.96 | 12,581 | +0.12(+0.38%) |
Oct 06, 2021 | 31.84 | 32.09 | 31.72 | 31.84 | 8,601 | -0.10(-0.32%) |
Oct 05, 2021 | 31.91 | 32.11 | 31.91 | 31.95 | 8,218 | +0.17(+0.52%) |
Oct 04, 2021 | 31.96 | 32.02 | 31.79 | 31.78 | 10,470 | -0.17(-0.52%) |
Oct 01, 2021 | 32.25 | 32.37 | 31.95 | 31.95 | 8,240 | -0.28(-0.86%) |
Sep 30, 2021 | 32.20 | 32.54 | 32.20 | 32.22 | 4,783 | -0.07(-0.23%) |
Sep 29, 2021 | 32.13 | 32.50 | 32.13 | 32.30 | 10,426 | +0.32(+1.01%) |
Sep 28, 2021 | 32.28 | 32.28 | 31.87 | 31.97 | 8,460 | -0.17(-0.54%) |
Sep 27, 2021 | 32.49 | 32.54 | 32.12 | 32.15 | 9,439 | -0.07(-0.23%) |
Sep 24, 2021 | 31.85 | 32.22 | 31.85 | 32.22 | 2,513 | +0.16(+0.49%) |
Sep 23, 2021 | 31.93 | 32.28 | 31.85 | 32.07 | 12,972 | +0.12(+0.37%) |
Sep 22, 2021 | 32.14 | 32.31 | 31.86 | 31.95 | 8,952 | -0.28(-0.86%) |
Sep 21, 2021 | 31.88 | 32.39 | 31.88 | 32.22 | 15,023 | +0.63(+1.98%) |
Sep 20, 2021 | 31.67 | 32.03 | 31.59 | 31.60 | 23,335 | -0.51(-1.58%) |
Sep 17, 2021 | 32.23 | 32.35 | 31.95 | 32.10 | 30,809 | -0.26(-0.80%) |
Sep 16, 2021 | 32.22 | 32.38 | 32.18 | 32.36 | 9,140 | +0.14(+0.43%) |
Sep 15, 2021 | 32.18 | 32.30 | 32.08 | 32.22 | 18,119 | +0.28(+0.86%) |
Sep 14, 2021 | 32.10 | 32.41 | 31.83 | 31.95 | 25,502 | -0.09(-0.29%) |
Sep 13, 2021 | 31.76 | 32.33 | 31.74 | 32.04 | 10,822 | +0.29(+0.93%) |
Sep 10, 2021 | 31.99 | 32.05 | 31.78 | 31.74 | 12,818 | -0.02(-0.06%) |
Sep 09, 2021 | 32.22 | 32.45 | 31.76 | 31.76 | 18,982 | -0.46(-1.43%) |
Sep 08, 2021 | 32.22 | 32.44 | 32.22 | 32.22 | 6,022 | -0.01(-0.03%) |
Sep 07, 2021 | 32.53 | 32.53 | 32.23 | 32.23 | 10,113 | -0.09(-0.28%) |
Sep 03, 2021 | 32.68 | 32.68 | 32.32 | 32.32 | 5,178 | -0.34(-1.04%) |
Sep 02, 2021 | 32.65 | 32.68 | 32.35 | 32.66 | 5,396 | +0.09(+0.28%) |
Sep 01, 2021 | 32.70 | 32.76 | 32.36 | 32.57 | 8,975 | -0.28(-0.84%) |
Aug 31, 2021 | 32.75 | 32.90 | 32.36 | 32.85 | 15,374 | +0.28(+0.85%) |
Aug 30, 2021 | 32.59 | 32.88 | 32.56 | 32.57 | 13,358 | -0.02(-0.06%) |
Aug 27, 2021 | 32.31 | 32.71 | 32.22 | 32.59 | 21,584 | +0.48(+1.49%) |
Aug 26, 2021 | 32.09 | 32.60 | 32.09 | 32.11 | 27,618 | -0.05(-0.14%) |
Aug 25, 2021 | 32.21 | 32.58 | 31.99 | 32.16 | 5,004 | +0.09(+0.29%) |
Aug 24, 2021 | 32.22 | 32.27 | 31.95 | 32.07 | 10,255 | -0.01(-0.03%) |
Aug 23, 2021 | 32.08 | 32.41 | 31.81 | 32.07 | 37,336 | +0.11(+0.35%) |
Aug 20, 2021 | 31.41 | 32.19 | 31.31 | 31.96 | 9,377 | +0.71(+2.27%) |
Aug 19, 2021 | 31.60 | 31.79 | 31.30 | 31.25 | 22,192 | -0.39(-1.22%) |
Aug 18, 2021 | 31.99 | 32.09 | 31.64 | 31.64 | 10,330 | -0.20(-0.64%) |
Aug 17, 2021 | 31.96 | 32.05 | 31.84 | 31.84 | 14,757 | -0.37(-1.14%) |
Aug 16, 2021 | 32.46 | 32.64 | 32.10 | 32.21 | 16,819 | -0.17(-0.51%) |
Aug 13, 2021 | 32.62 | 32.62 | 32.24 | 32.38 | 4,323 | -0.37(-1.12%) |
Aug 12, 2021 | 32.46 | 32.75 | 32.22 | 32.75 | 14,107 | +0.28(+0.85%) |
Aug 11, 2021 | 32.31 | 32.48 | 32.18 | 32.47 | 5,259 | +0.18(+0.57%) |
Aug 10, 2021 | 32.17 | 32.39 | 32.07 | 32.29 | 8,252 | +0.23(+0.71%) |
Aug 09, 2021 | 32.16 | 32.41 | 32.02 | 32.06 | 8,676 | -0.09(-0.28%) |
Aug 06, 2021 | 32.17 | 32.28 | 31.97 | 32.15 | 6,810 | -0.03(-0.09%) |
Aug 05, 2021 | 32.38 | 32.41 | 31.98 | 32.18 | 8,696 | -0.20(-0.62%) |
Aug 04, 2021 | 32.39 | 32.57 | 32.09 | 32.38 | 7,611 | +0.02(+0.06%) |
Aug 03, 2021 | 32.47 | 32.59 | 32.36 | 32.36 | 6,753 | -0.26(-0.78%) |