Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.20 | 35.02 | 33.31 | 34.87 | 25,212 | +1.05(+3.09%) |
Oct 28, 2021 | 32.51 | 34.07 | 33.82 | 18,510 | +1.30(+3.99%) | |
Oct 27, 2021 | 33.10 | 33.87 | 32.53 | 32.53 | 19,496 | -0.71(-2.14%) |
Oct 26, 2021 | 34.15 | 33.17 | 33.24 | 13,318 | -0.99(-2.89%) | |
Oct 25, 2021 | 34.53 | 34.57 | 33.80 | 34.23 | 14,173 | -0.20(-0.57%) |
Oct 22, 2021 | 34.24 | 34.54 | 34.00 | 34.42 | 5,794 | -0.01(-0.03%) |
Oct 21, 2021 | 33.82 | 34.51 | 33.56 | 34.43 | 7,861 | +0.28(+0.82%) |
Oct 20, 2021 | 34.26 | 34.47 | 33.70 | 34.15 | 6,295 | -0.02(-0.05%) |
Oct 19, 2021 | 34.17 | 34.65 | 34.16 | 34.17 | 6,936 | -0.21(-0.60%) |
Oct 18, 2021 | 34.26 | 34.99 | 33.74 | 34.38 | 24,702 | +0.04(+0.11%) |
Oct 15, 2021 | 34.57 | 35.01 | 34.06 | 34.34 | 27,557 | +0.01(+0.03%) |
Oct 14, 2021 | 33.85 | 34.48 | 33.70 | 34.33 | 16,592 | +0.75(+2.23%) |
Oct 13, 2021 | 33.11 | 33.64 | 32.62 | 33.58 | 11,281 | +0.89(+2.72%) |
Oct 12, 2021 | 33.43 | 33.79 | 32.45 | 32.69 | 11,640 | -0.78(-2.34%) |
Oct 11, 2021 | 33.47 | 33.90 | 32.72 | 33.48 | 29,200 | +0.33(+0.99%) |
Oct 08, 2021 | 32.92 | 34.09 | 31.66 | 33.15 | 78,953 | +0.50(+1.55%) |
Oct 07, 2021 | 30.95 | 33.02 | 30.49 | 32.65 | 64,403 | +1.92(+6.23%) |
Oct 06, 2021 | 29.94 | 31.13 | 29.94 | 30.73 | 10,719 | +0.50(+1.67%) |
Oct 05, 2021 | 30.86 | 31.09 | 29.96 | 30.23 | 15,325 | -0.42(-1.37%) |
Oct 04, 2021 | 31.28 | 31.28 | 30.42 | 30.65 | 20,868 | -0.50(-1.62%) |
Oct 01, 2021 | 31.40 | 31.74 | 30.88 | 31.15 | 12,672 | -0.23(-0.74%) |
Sep 30, 2021 | 31.78 | 32.44 | 31.31 | 31.39 | 10,969 | -0.55(-1.73%) |
Sep 29, 2021 | 31.80 | 32.07 | 31.77 | 31.94 | 7,513 | +0.16(+0.50%) |
Sep 28, 2021 | 32.09 | 32.33 | 31.34 | 31.78 | 10,221 | -0.23(-0.73%) |
Sep 27, 2021 | 31.95 | 32.75 | 31.95 | 32.01 | 9,493 | +0.07(+0.20%) |
Sep 24, 2021 | 31.14 | 32.58 | 31.02 | 31.95 | 8,886 | +0.47(+1.48%) |
Sep 23, 2021 | 31.23 | 31.68 | 30.75 | 31.48 | 87,759 | -0.07(-0.21%) |
Sep 22, 2021 | 31.35 | 33.02 | 31.25 | 31.54 | 16,079 | +0.39(+1.26%) |
Sep 21, 2021 | 30.92 | 31.30 | 30.92 | 31.15 | 16,362 | +0.30(+0.97%) |
Sep 20, 2021 | 31.10 | 31.69 | 30.70 | 30.85 | 26,082 | -0.31(-0.99%) |
Sep 17, 2021 | 32.98 | 33.45 | 31.14 | 31.16 | 58,675 | -1.65(-5.04%) |
Sep 16, 2021 | 32.87 | 33.21 | 32.26 | 32.82 | 16,713 | -0.39(-1.18%) |
Sep 15, 2021 | 32.83 | 33.28 | 32.46 | 33.21 | 13,571 | +0.60(+1.83%) |
Sep 14, 2021 | 32.11 | 33.24 | 32.11 | 32.61 | 18,324 | +0.19(+0.58%) |
Sep 13, 2021 | 32.23 | 32.54 | 31.74 | 32.42 | 13,902 | +0.19(+0.58%) |
Sep 10, 2021 | 32.29 | 33.16 | 31.52 | 32.24 | 24,253 | -0.21(-0.66%) |
Sep 09, 2021 | 32.08 | 33.16 | 31.03 | 32.45 | 35,544 | +0.48(+1.49%) |
Sep 08, 2021 | 32.32 | 34.03 | 31.82 | 31.97 | 19,795 | -0.61(-1.86%) |
Sep 07, 2021 | 33.46 | 34.46 | 32.58 | 32.58 | 24,095 | -0.63(-1.89%) |
Sep 03, 2021 | 33.96 | 34.27 | 33.14 | 33.21 | 24,461 | -1.09(-3.19%) |
Sep 02, 2021 | 33.56 | 34.51 | 33.22 | 34.30 | 40,915 | +0.69(+2.06%) |
Sep 01, 2021 | 31.45 | 33.63 | 31.45 | 33.61 | 20,699 | +2.07(+6.55%) |
Aug 31, 2021 | 31.55 | 31.80 | 31.14 | 31.54 | 21,948 | +0.18(+0.57%) |
Aug 30, 2021 | 31.91 | 32.15 | 31.14 | 31.37 | 29,964 | -0.15(-0.47%) |
Aug 27, 2021 | 31.36 | 32.45 | 31.32 | 31.52 | 20,851 | +0.21(+0.69%) |
Aug 26, 2021 | 30.93 | 32.01 | 30.93 | 31.30 | 15,284 | +0.37(+1.21%) |
Aug 25, 2021 | 31.02 | 31.57 | 30.90 | 30.93 | 12,714 | -0.40(-1.28%) |
Aug 24, 2021 | 31.30 | 32.14 | 31.09 | 31.33 | 22,212 | +0.02(+0.06%) |
Aug 23, 2021 | 31.69 | 32.38 | 31.05 | 31.31 | 19,546 | -0.21(-0.68%) |
Aug 20, 2021 | 31.55 | 31.75 | 30.64 | 31.53 | 29,314 | -0.29(-0.91%) |
Aug 19, 2021 | 30.83 | 32.45 | 30.83 | 31.82 | 18,364 | +0.79(+2.56%) |
Aug 18, 2021 | 31.55 | 31.73 | 30.83 | 31.02 | 23,851 | -0.52(-1.66%) |
Aug 17, 2021 | 31.29 | 32.25 | 30.84 | 31.54 | 9,822 | +0.07(+0.21%) |
Aug 16, 2021 | 31.75 | 32.14 | 30.95 | 31.48 | 26,191 | -0.22(-0.71%) |
Aug 13, 2021 | 32.53 | 32.53 | 31.43 | 31.70 | 14,284 | -0.91(-2.78%) |
Aug 12, 2021 | 32.89 | 33.38 | 32.44 | 32.61 | 16,927 | -0.25(-0.77%) |
Aug 11, 2021 | 32.99 | 33.66 | 32.56 | 32.86 | 23,889 | -0.13(-0.40%) |
Aug 10, 2021 | 33.94 | 34.21 | 32.59 | 32.99 | 34,957 | -0.18(-0.54%) |
Aug 09, 2021 | 33.78 | 34.41 | 32.75 | 33.17 | 37,868 | -0.76(-2.23%) |
Aug 06, 2021 | 33.69 | 34.67 | 33.64 | 33.93 | 20,999 | +0.24(+0.72%) |
Aug 05, 2021 | 31.65 | 33.98 | 31.50 | 33.68 | 33,125 | +2.04(+6.44%) |
Aug 04, 2021 | 31.77 | 32.53 | 31.38 | 31.65 | 33,452 | -0.11(-0.35%) |
Aug 03, 2021 | 32.75 | 32.76 | 31.15 | 31.76 | 50,096 | -0.77(-2.36%) |