Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.35 | 32.42 | 31.75 | 31.75 | 7,075 | +0.13(+0.41%) |
Oct 28, 2021 | 30.15 | 31.83 | 29.53 | 31.62 | 15,251 | +0.53(+1.72%) |
Oct 27, 2021 | 31.59 | 31.59 | 31.08 | 31.08 | 7,059 | -0.69(-2.17%) |
Oct 26, 2021 | 31.85 | 31.78 | 11,556 | -0.64(-1.96%) | ||
Oct 25, 2021 | 32.15 | 32.41 | 31.83 | 32.41 | 7,509 | +0.06(+0.17%) |
Oct 22, 2021 | 31.87 | 32.43 | 31.87 | 32.36 | 8,659 | +0.19(+0.60%) |
Oct 21, 2021 | 31.59 | 32.30 | 31.59 | 32.16 | 6,045 | +0.18(+0.58%) |
Oct 20, 2021 | 31.41 | 32.24 | 31.41 | 31.98 | 11,907 | +0.57(+1.82%) |
Oct 19, 2021 | 32.28 | 32.28 | 31.41 | 31.41 | 15,745 | -1.12(-3.46%) |
Oct 18, 2021 | 31.20 | 32.56 | 31.20 | 32.53 | 19,761 | +1.23(+3.91%) |
Oct 15, 2021 | 32.39 | 32.62 | 31.31 | 31.31 | 16,186 | -0.71(-2.22%) |
Oct 14, 2021 | 31.71 | 32.24 | 31.65 | 32.01 | 12,532 | +0.37(+1.16%) |
Oct 13, 2021 | 31.88 | 31.88 | 31.47 | 31.65 | 6,658 | -0.11(-0.35%) |
Oct 12, 2021 | 31.54 | 32.02 | 31.54 | 31.76 | 48,463 | -0.07(-0.23%) |
Oct 11, 2021 | 31.61 | 32.13 | 31.47 | 31.83 | 17,075 | -0.42(-1.31%) |
Oct 08, 2021 | 32.06 | 32.55 | 32.06 | 32.25 | 4,036 | +0.06(+0.17%) |
Oct 07, 2021 | 32.11 | 32.60 | 32.03 | 32.20 | 10,243 | +0.14(+0.43%) |
Oct 06, 2021 | 31.64 | 32.18 | 31.64 | 32.06 | 12,683 | +0.22(+0.69%) |
Oct 05, 2021 | 32.52 | 32.52 | 31.84 | 31.84 | 5,884 | -0.48(-1.48%) |
Oct 04, 2021 | 32.16 | 32.47 | 31.90 | 32.32 | 8,256 | +0.42(+1.33%) |
Oct 01, 2021 | 32.09 | 32.71 | 31.84 | 31.89 | 18,838 | +0.01(+0.03%) |
Sep 30, 2021 | 31.65 | 32.38 | 31.65 | 31.89 | 11,596 | +0.18(+0.55%) |
Sep 29, 2021 | 31.61 | 31.78 | 31.42 | 31.71 | 8,635 | +0.10(+0.32%) |
Sep 28, 2021 | 32.41 | 32.41 | 31.45 | 31.61 | 21,018 | -0.65(-2.03%) |
Sep 27, 2021 | 31.64 | 32.61 | 31.64 | 32.26 | 11,483 | +0.75(+2.37%) |
Sep 24, 2021 | 31.38 | 31.89 | 31.31 | 31.52 | 11,998 | +0.45(+1.45%) |
Sep 23, 2021 | 30.82 | 31.70 | 30.74 | 31.07 | 15,380 | +0.33(+1.08%) |
Sep 22, 2021 | 30.81 | 31.02 | 30.51 | 30.73 | 11,530 | +0.23(+0.76%) |
Sep 21, 2021 | 30.84 | 30.84 | 30.50 | 30.50 | 10,451 | -0.23(-0.75%) |
Sep 20, 2021 | 30.49 | 31.14 | 29.96 | 30.73 | 32,682 | -0.66(-2.11%) |
Sep 17, 2021 | 30.48 | 31.55 | 30.03 | 31.40 | 88,135 | +0.81(+2.65%) |
Sep 16, 2021 | 30.60 | 30.86 | 30.30 | 30.59 | 18,748 | -0.17(-0.54%) |
Sep 15, 2021 | 30.16 | 31.31 | 30.16 | 30.75 | 45,177 | +1.04(+3.50%) |
Sep 14, 2021 | 30.50 | 30.50 | 29.71 | 29.71 | 20,334 | -0.49(-1.62%) |
Sep 13, 2021 | 30.49 | 30.53 | 30.13 | 30.20 | 13,626 | -0.25(-0.82%) |
Sep 10, 2021 | 30.30 | 30.90 | 30.03 | 30.45 | 21,695 | +0.09(+0.30%) |
Sep 09, 2021 | 30.73 | 30.85 | 30.36 | 30.36 | 19,829 | -0.55(-1.79%) |
Sep 08, 2021 | 30.01 | 31.30 | 30.01 | 30.91 | 29,142 | +0.58(+1.91%) |
Sep 07, 2021 | 30.55 | 30.99 | 30.16 | 30.33 | 30,371 | -0.54(-1.76%) |
Sep 03, 2021 | 31.32 | 31.32 | 30.55 | 30.87 | 18,044 | -0.45(-1.44%) |
Sep 02, 2021 | 31.12 | 31.71 | 31.12 | 31.32 | 11,171 | +0.07(+0.24%) |
Sep 01, 2021 | 31.35 | 31.44 | 30.99 | 31.25 | 11,830 | -0.23(-0.73%) |
Aug 31, 2021 | 30.89 | 31.67 | 30.89 | 31.48 | 15,849 | +0.57(+1.85%) |
Aug 30, 2021 | 31.48 | 31.48 | 30.74 | 30.91 | 21,367 | -0.64(-2.02%) |
Aug 27, 2021 | 30.30 | 31.71 | 30.30 | 31.54 | 24,712 | +1.50(+5.00%) |
Aug 26, 2021 | 30.11 | 30.67 | 30.00 | 30.04 | 25,514 | -0.27(-0.88%) |
Aug 25, 2021 | 30.40 | 30.40 | 30.09 | 30.31 | 23,114 | -0.22(-0.72%) |
Aug 24, 2021 | 30.73 | 30.96 | 30.24 | 30.53 | 23,660 | -0.18(-0.60%) |
Aug 23, 2021 | 31.11 | 31.21 | 30.64 | 30.72 | 15,704 | -0.35(-1.13%) |
Aug 20, 2021 | 30.75 | 31.58 | 30.46 | 31.07 | 26,433 | +0.11(+0.36%) |
Aug 19, 2021 | 30.84 | 31.66 | 30.07 | 30.96 | 49,608 | -0.18(-0.59%) |
Aug 18, 2021 | 31.43 | 31.44 | 30.85 | 31.14 | 22,203 | -0.29(-0.91%) |
Aug 17, 2021 | 31.42 | 32.01 | 31.25 | 31.43 | 26,032 | -0.45(-1.42%) |
Aug 16, 2021 | 32.32 | 32.70 | 31.34 | 31.88 | 23,966 | -0.79(-2.43%) |
Aug 13, 2021 | 32.85 | 32.85 | 32.43 | 32.67 | 9,014 | -0.18(-0.56%) |
Aug 12, 2021 | 32.84 | 33.58 | 32.60 | 32.85 | 53,762 | +0.01(+0.03%) |
Aug 11, 2021 | 32.03 | 33.51 | 32.03 | 32.84 | 23,140 | +0.69(+2.15%) |
Aug 10, 2021 | 31.49 | 32.23 | 31.48 | 32.15 | 22,825 | +0.83(+2.65%) |
Aug 09, 2021 | 33.05 | 33.05 | 30.85 | 31.32 | 42,631 | -1.72(-5.21%) |
Aug 06, 2021 | 32.61 | 33.62 | 32.61 | 33.05 | 13,496 | +0.66(+2.05%) |
Aug 05, 2021 | 31.93 | 32.57 | 31.93 | 32.38 | 13,848 | +0.69(+2.18%) |
Aug 04, 2021 | 31.82 | 32.17 | 31.69 | 31.69 | 18,566 | -0.46(-1.43%) |
Aug 03, 2021 | 32.06 | 32.49 | 31.63 | 32.15 | 13,563 | +0.05(+0.14%) |