Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.83 | 36.21 | 35.83 | 36.10 | 75,849 | +0.16(+0.45%) |
Oct 28, 2021 | 35.52 | 36.19 | 35.52 | 35.94 | 55,022 | +0.56(+1.58%) |
Oct 27, 2021 | 35.50 | 35.46 | 34.70 | 35.38 | 70,172 | -0.13(-0.37%) |
Oct 26, 2021 | 36.19 | 35.51 | 35.51 | 53,236 | -0.62(-1.72%) | |
Oct 25, 2021 | 35.90 | 36.32 | 35.60 | 36.13 | 136,450 | +0.20(+0.56%) |
Oct 22, 2021 | 36.37 | 35.73 | 35.93 | 74,183 | -0.07(-0.19%) | |
Oct 21, 2021 | 36.11 | 36.65 | 35.74 | 36.00 | 78,228 | -0.20(-0.55%) |
Oct 20, 2021 | 35.84 | 36.48 | 35.80 | 36.20 | 74,604 | +0.31(+0.86%) |
Oct 19, 2021 | 36.08 | 36.11 | 35.61 | 35.89 | 63,252 | +0.01(+0.03%) |
Oct 18, 2021 | 36.54 | 36.54 | 35.66 | 35.88 | 68,056 | -0.45(-1.24%) |
Oct 15, 2021 | 36.67 | 36.83 | 36.31 | 36.33 | 95,236 | -0.02(-0.06%) |
Oct 14, 2021 | 36.75 | 36.98 | 36.27 | 36.35 | 70,326 | -0.08(-0.22%) |
Oct 13, 2021 | 35.98 | 36.68 | 35.95 | 36.43 | 60,319 | +0.44(+1.22%) |
Oct 12, 2021 | 36.29 | 36.44 | 35.83 | 35.99 | 130,046 | +0.00(+0.00%) |
Oct 11, 2021 | 36.01 | 36.45 | 35.98 | 35.99 | 43,952 | -0.07(-0.19%) |
Oct 08, 2021 | 36.22 | 36.28 | 35.66 | 36.06 | 77,566 | +0.21(+0.59%) |
Oct 07, 2021 | 35.87 | 36.34 | 35.81 | 35.85 | 55,740 | +0.24(+0.67%) |
Oct 06, 2021 | 35.02 | 35.96 | 35.02 | 35.61 | 63,327 | -0.39(-1.08%) |
Oct 05, 2021 | 35.48 | 36.08 | 35.47 | 36.00 | 82,207 | +0.50(+1.41%) |
Oct 04, 2021 | 35.96 | 36.36 | 35.34 | 35.50 | 100,093 | -0.53(-1.47%) |
Oct 01, 2021 | 35.74 | 36.27 | 35.25 | 36.03 | 163,983 | +0.57(+1.61%) |
Sep 30, 2021 | 35.23 | 36.26 | 35.07 | 35.46 | 212,554 | +0.41(+1.16%) |
Sep 29, 2021 | 35.53 | 35.68 | 34.66 | 35.05 | 84,036 | -0.47(-1.31%) |
Sep 28, 2021 | 35.93 | 36.02 | 35.36 | 35.52 | 118,381 | -0.34(-0.95%) |
Sep 27, 2021 | 35.50 | 36.05 | 35.41 | 35.86 | 101,797 | +0.35(+0.99%) |
Sep 24, 2021 | 35.68 | 36.10 | 35.43 | 35.51 | 45,168 | -0.38(-1.06%) |
Sep 23, 2021 | 36.00 | 36.20 | 35.57 | 35.89 | 70,495 | +0.08(+0.22%) |
Sep 22, 2021 | 35.27 | 36.02 | 35.22 | 35.81 | 156,211 | +0.69(+1.96%) |
Sep 21, 2021 | 34.66 | 35.58 | 34.61 | 35.12 | 72,459 | +0.70(+2.03%) |
Sep 20, 2021 | 35.40 | 35.42 | 34.11 | 34.42 | 161,228 | -1.34(-3.75%) |
Sep 17, 2021 | 36.16 | 36.42 | 35.54 | 35.76 | 442,528 | -0.31(-0.86%) |
Sep 16, 2021 | 35.92 | 36.50 | 35.90 | 36.07 | 217,762 | -0.07(-0.19%) |
Sep 15, 2021 | 36.53 | 36.70 | 35.86 | 36.14 | 154,991 | -0.53(-1.45%) |
Sep 14, 2021 | 36.54 | 37.27 | 36.42 | 36.67 | 121,480 | +0.19(+0.52%) |
Sep 13, 2021 | 36.58 | 37.02 | 36.40 | 36.48 | 132,440 | +0.13(+0.36%) |
Sep 10, 2021 | 36.14 | 37.01 | 36.14 | 36.35 | 124,971 | +0.39(+1.08%) |
Sep 09, 2021 | 35.32 | 36.13 | 35.18 | 35.96 | 107,465 | +0.72(+2.04%) |
Sep 08, 2021 | 35.07 | 35.46 | 34.83 | 35.24 | 85,257 | +0.06(+0.17%) |
Sep 07, 2021 | 35.07 | 35.57 | 35.07 | 35.18 | 73,113 | -0.02(-0.06%) |
Sep 03, 2021 | 35.28 | 35.28 | 34.98 | 35.20 | 49,314 | -0.09(-0.26%) |
Sep 02, 2021 | 35.85 | 35.88 | 35.19 | 35.29 | 90,583 | -0.52(-1.45%) |
Sep 01, 2021 | 35.66 | 36.15 | 35.25 | 35.81 | 89,552 | +0.24(+0.67%) |
Aug 31, 2021 | 35.48 | 35.90 | 35.35 | 35.57 | 82,679 | +0.18(+0.51%) |
Aug 30, 2021 | 36.11 | 36.11 | 35.29 | 35.39 | 76,124 | -0.72(-1.99%) |
Aug 27, 2021 | 35.46 | 36.32 | 35.46 | 36.11 | 135,077 | +0.73(+2.06%) |
Aug 26, 2021 | 34.80 | 35.59 | 34.70 | 35.38 | 64,278 | +0.38(+1.09%) |
Aug 25, 2021 | 35.18 | 35.66 | 34.88 | 35.00 | 41,254 | -0.20(-0.57%) |
Aug 24, 2021 | 36.32 | 36.49 | 35.17 | 35.20 | 46,260 | -1.00(-2.76%) |
Aug 23, 2021 | 35.42 | 36.57 | 35.42 | 36.20 | 71,835 | +0.78(+2.20%) |
Aug 20, 2021 | 34.53 | 35.67 | 34.53 | 35.42 | 105,666 | +0.72(+2.07%) |
Aug 19, 2021 | 34.35 | 35.39 | 34.35 | 34.70 | 147,462 | +0.13(+0.38%) |
Aug 18, 2021 | 34.47 | 35.05 | 34.38 | 34.57 | 78,605 | +0.09(+0.26%) |
Aug 17, 2021 | 34.16 | 34.61 | 33.60 | 34.48 | 51,818 | +0.08(+0.23%) |
Aug 16, 2021 | 34.86 | 35.04 | 34.16 | 34.40 | 78,301 | -0.70(-1.99%) |
Aug 13, 2021 | 34.66 | 35.54 | 34.41 | 35.10 | 45,678 | +0.38(+1.09%) |
Aug 12, 2021 | 34.96 | 35.44 | 34.22 | 34.72 | 120,128 | +0.15(+0.43%) |
Aug 11, 2021 | 34.12 | 34.66 | 33.68 | 34.57 | 47,846 | +0.53(+1.56%) |
Aug 10, 2021 | 34.14 | 34.38 | 33.45 | 34.04 | 42,764 | -0.07(-0.21%) |
Aug 09, 2021 | 33.88 | 34.53 | 33.57 | 34.11 | 78,177 | +0.17(+0.50%) |
Aug 06, 2021 | 33.14 | 33.96 | 32.57 | 33.94 | 145,206 | +0.80(+2.41%) |
Aug 05, 2021 | 33.64 | 33.84 | 31.66 | 33.14 | 109,890 | -0.54(-1.60%) |
Aug 04, 2021 | 34.54 | 35.30 | 33.50 | 33.68 | 130,755 | +2.18(+6.92%) |
Aug 03, 2021 | 31.51 | 31.66 | 31.08 | 31.50 | 69,071 | +0.04(+0.13%) |