Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.05 | 33.60 | 32.83 | 33.54 | 527,738 | +0.26(+0.78%) |
Oct 28, 2021 | 33.52 | 34.16 | 33.24 | 33.28 | 346,967 | -0.03(-0.09%) |
Oct 27, 2021 | 34.79 | 34.79 | 33.24 | 33.31 | 456,076 | -1.28(-3.70%) |
Oct 26, 2021 | 35.18 | 34.59 | 618,844 | -0.26(-0.75%) | ||
Oct 25, 2021 | 33.91 | 34.92 | 33.79 | 34.85 | 564,339 | +0.96(+2.83%) |
Oct 22, 2021 | 34.33 | 34.54 | 33.55 | 33.89 | 752,539 | -0.51(-1.48%) |
Oct 21, 2021 | 33.76 | 34.50 | 33.51 | 34.40 | 483,414 | +0.64(+1.90%) |
Oct 20, 2021 | 34.42 | 34.47 | 33.17 | 33.76 | 743,137 | -0.62(-1.80%) |
Oct 19, 2021 | 35.01 | 35.16 | 34.18 | 34.38 | 821,906 | -0.39(-1.12%) |
Oct 18, 2021 | 34.53 | 34.80 | 34.20 | 34.77 | 623,673 | +0.11(+0.32%) |
Oct 15, 2021 | 35.55 | 35.55 | 34.30 | 34.66 | 723,612 | -0.40(-1.14%) |
Oct 14, 2021 | 35.00 | 35.58 | 34.51 | 35.06 | 1,373,379 | +0.57(+1.65%) |
Oct 13, 2021 | 34.31 | 34.79 | 34.01 | 34.49 | 901,246 | +0.48(+1.41%) |
Oct 12, 2021 | 34.00 | 35.09 | 33.75 | 34.01 | 1,040,852 | +0.20(+0.59%) |
Oct 11, 2021 | 34.70 | 34.88 | 33.50 | 33.81 | 1,145,666 | -0.88(-2.54%) |
Oct 08, 2021 | 34.57 | 35.43 | 34.17 | 34.69 | 1,573,199 | +0.69(+2.03%) |
Oct 07, 2021 | 32.40 | 34.59 | 32.06 | 34.00 | 1,863,643 | +1.94(+6.05%) |
Oct 06, 2021 | 31.21 | 32.14 | 31.01 | 32.06 | 731,078 | +0.26(+0.82%) |
Oct 05, 2021 | 31.15 | 32.09 | 30.85 | 31.80 | 973,728 | +0.68(+2.19%) |
Oct 04, 2021 | 32.37 | 32.37 | 30.91 | 31.12 | 727,957 | -1.43(-4.39%) |
Oct 01, 2021 | 31.60 | 33.10 | 31.55 | 32.55 | 885,324 | +1.14(+3.63%) |
Sep 30, 2021 | 31.26 | 31.91 | 30.94 | 31.41 | 850,211 | +0.24(+0.77%) |
Sep 29, 2021 | 31.61 | 31.78 | 30.98 | 31.17 | 560,813 | -0.05(-0.16%) |
Sep 28, 2021 | 32.26 | 32.26 | 31.02 | 31.22 | 794,911 | -1.38(-4.23%) |
Sep 27, 2021 | 33.00 | 33.35 | 32.34 | 32.60 | 1,801,981 | -0.21(-0.64%) |
Sep 24, 2021 | 31.85 | 32.95 | 31.79 | 32.81 | 605,887 | +0.81(+2.53%) |
Sep 23, 2021 | 31.77 | 32.18 | 31.43 | 32.00 | 749,001 | +0.40(+1.27%) |
Sep 22, 2021 | 31.18 | 31.79 | 30.95 | 31.60 | 741,833 | +0.49(+1.58%) |
Sep 21, 2021 | 31.12 | 32.04 | 31.03 | 31.11 | 1,449,490 | +0.14(+0.45%) |
Sep 20, 2021 | 31.15 | 31.73 | 30.84 | 30.97 | 962,593 | -1.02(-3.19%) |
Sep 17, 2021 | 32.25 | 32.50 | 31.51 | 31.99 | 1,677,603 | +0.22(+0.69%) |
Sep 16, 2021 | 32.22 | 32.22 | 32.22 | 31.77 | 873,552 | -0.40(-1.24%) |
Sep 15, 2021 | 31.15 | 32.31 | 30.85 | 32.17 | 723,120 | +1.02(+3.27%) |
Sep 14, 2021 | 31.96 | 31.99 | 30.99 | 31.15 | 728,720 | -0.57(-1.80%) |
Sep 13, 2021 | 31.50 | 32.18 | 31.30 | 31.72 | 921,961 | +0.20(+0.63%) |
Sep 10, 2021 | 30.56 | 31.93 | 30.38 | 31.52 | 693,931 | +1.18(+3.89%) |
Sep 09, 2021 | 29.30 | 30.42 | 29.29 | 30.34 | 994,468 | +0.79(+2.67%) |
Sep 08, 2021 | 29.54 | 29.82 | 28.98 | 29.55 | 833,536 | -0.20(-0.67%) |
Sep 07, 2021 | 30.00 | 30.15 | 29.54 | 29.75 | 579,502 | -0.17(-0.57%) |
Sep 03, 2021 | 29.65 | 29.98 | 29.19 | 29.92 | 1,129,643 | +0.15(+0.50%) |
Sep 02, 2021 | 30.89 | 30.96 | 29.68 | 29.77 | 754,350 | -0.91(-2.97%) |
Sep 01, 2021 | 30.58 | 31.05 | 30.27 | 30.68 | 1,236,993 | +0.30(+0.99%) |
Aug 31, 2021 | 30.90 | 31.20 | 30.19 | 30.38 | 1,597,360 | -0.67(-2.16%) |
Aug 30, 2021 | 31.06 | 31.82 | 30.17 | 31.05 | 1,527,116 | +0.10(+0.32%) |
Aug 27, 2021 | 29.43 | 31.09 | 29.41 | 30.95 | 1,215,959 | +1.53(+5.20%) |
Aug 26, 2021 | 29.85 | 30.30 | 29.25 | 29.42 | 1,109,935 | +1.08(+3.81%) |
Aug 25, 2021 | 28.11 | 28.72 | 27.97 | 28.34 | 852,623 | +0.13(+0.46%) |
Aug 24, 2021 | 27.79 | 28.23 | 27.39 | 28.21 | 874,050 | +0.70(+2.54%) |
Aug 23, 2021 | 27.03 | 27.69 | 27.02 | 27.51 | 659,664 | +0.69(+2.57%) |
Aug 20, 2021 | 26.35 | 27.22 | 26.35 | 26.82 | 876,146 | +0.42(+1.59%) |
Aug 19, 2021 | 27.24 | 27.29 | 26.27 | 26.40 | 1,223,264 | -1.06(-3.86%) |
Aug 18, 2021 | 27.25 | 28.01 | 26.81 | 27.46 | 1,604,855 | +0.25(+0.92%) |
Aug 17, 2021 | 28.15 | 28.18 | 26.80 | 27.21 | 1,740,726 | -1.28(-4.49%) |
Aug 16, 2021 | 29.97 | 30.00 | 28.44 | 28.49 | 992,422 | -1.44(-4.81%) |
Aug 13, 2021 | 30.64 | 30.64 | 29.62 | 29.93 | 680,371 | -0.81(-2.64%) |
Aug 12, 2021 | 29.94 | 30.75 | 29.94 | 30.74 | 1,229,054 | +1.42(+4.84%) |
Aug 11, 2021 | 30.00 | 30.48 | 29.17 | 29.32 | 1,875,158 | -0.65(-2.17%) |
Aug 10, 2021 | 29.92 | 30.37 | 29.75 | 29.97 | 1,069,409 | +0.05(+0.17%) |
Aug 09, 2021 | 30.82 | 31.29 | 29.62 | 29.92 | 1,786,263 | -1.21(-3.89%) |
Aug 06, 2021 | 30.38 | 31.82 | 29.40 | 31.13 | 2,194,263 | +1.82(+6.23%) |
Aug 05, 2021 | 29.08 | 29.37 | 28.50 | 29.30 | 1,171,624 | +0.34(+1.19%) |
Aug 04, 2021 | 29.04 | 29.65 | 28.84 | 28.96 | 1,389,012 | -0.32(-1.09%) |
Aug 03, 2021 | 29.33 | 29.48 | 28.09 | 29.28 | 2,417,871 | +0.50(+1.74%) |