Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.95 | 35.43 | 34.95 | 35.28 | 1,087,100 | +0.21(+0.61%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.71 | 35.06 | 1,382,620 | +0.06(+0.17%) |
Oct 27, 2021 | 35.55 | 35.82 | 34.99 | 35.01 | 1,702,144 | -0.53(-1.50%) |
Oct 26, 2021 | 35.62 | 35.54 | 1,002,619 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.37 | 35.63 | 35.11 | 35.53 | 1,187,058 | +0.07(+0.19%) |
Oct 22, 2021 | 35.76 | 35.98 | 35.45 | 35.46 | 939,864 | -0.43(-1.19%) |
Oct 21, 2021 | 35.62 | 36.19 | 35.40 | 35.89 | 1,774,418 | +1.01(+2.88%) |
Oct 20, 2021 | 34.81 | 35.33 | 34.74 | 34.88 | 2,362,133 | -0.41(-1.15%) |
Oct 19, 2021 | 35.28 | 35.38 | 34.98 | 35.29 | 1,063,734 | +0.09(+0.25%) |
Oct 18, 2021 | 34.75 | 35.29 | 34.69 | 35.20 | 4,024,074 | +0.05(+0.14%) |
Oct 15, 2021 | 35.72 | 36.19 | 35.09 | 35.15 | 1,081,276 | -0.24(-0.68%) |
Oct 14, 2021 | 35.98 | 36.19 | 35.22 | 35.39 | 1,669,221 | -0.43(-1.19%) |
Oct 13, 2021 | 36.08 | 36.08 | 35.27 | 35.82 | 2,471,649 | +0.15(+0.41%) |
Oct 12, 2021 | 35.69 | 36.15 | 35.39 | 35.67 | 1,529,116 | +0.12(+0.33%) |
Oct 11, 2021 | 35.60 | 36.08 | 35.31 | 35.56 | 2,180,909 | +0.19(+0.55%) |
Oct 08, 2021 | 35.45 | 35.80 | 35.18 | 35.36 | 1,216,255 | -0.04(-0.11%) |
Oct 07, 2021 | 35.57 | 35.94 | 35.34 | 35.40 | 2,023,056 | +0.11(+0.30%) |
Oct 06, 2021 | 34.69 | 35.34 | 34.54 | 35.30 | 1,655,613 | +0.23(+0.66%) |
Oct 05, 2021 | 34.77 | 35.22 | 34.28 | 35.06 | 2,561,846 | +0.34(+0.97%) |
Oct 04, 2021 | 34.53 | 35.36 | 34.40 | 34.73 | 3,562,688 | +0.13(+0.36%) |
Oct 01, 2021 | 32.22 | 34.83 | 32.05 | 34.60 | 3,924,759 | +2.82(+8.89%) |
Sep 30, 2021 | 32.57 | 32.57 | 31.78 | 31.78 | 1,668,064 | -0.70(-2.14%) |
Sep 29, 2021 | 32.81 | 32.81 | 32.30 | 32.47 | 1,305,091 | -0.06(-0.18%) |
Sep 28, 2021 | 32.66 | 33.23 | 32.47 | 32.53 | 1,949,001 | -0.24(-0.74%) |
Sep 27, 2021 | 32.52 | 33.32 | 32.42 | 32.77 | 1,758,241 | +0.62(+1.92%) |
Sep 24, 2021 | 32.10 | 32.34 | 31.89 | 32.15 | 1,236,114 | +0.13(+0.39%) |
Sep 23, 2021 | 31.39 | 32.42 | 31.24 | 32.03 | 1,262,071 | +0.92(+2.95%) |
Sep 22, 2021 | 30.68 | 31.51 | 30.68 | 31.11 | 3,517,404 | +0.64(+2.09%) |
Sep 21, 2021 | 31.49 | 31.75 | 30.42 | 30.47 | 2,478,084 | -0.84(-2.69%) |
Sep 20, 2021 | 30.56 | 31.36 | 30.19 | 31.31 | 1,936,783 | +0.25(+0.81%) |
Sep 17, 2021 | 30.70 | 31.20 | 30.38 | 31.06 | 4,732,644 | -0.58(-1.83%) |
Sep 16, 2021 | 31.21 | 31.87 | 30.96 | 31.64 | 3,281,247 | +0.55(+1.77%) |
Sep 15, 2021 | 31.01 | 31.30 | 30.54 | 31.09 | 2,501,380 | -0.19(-0.62%) |
Sep 14, 2021 | 32.05 | 32.05 | 31.20 | 31.28 | 1,249,047 | -0.75(-2.35%) |
Sep 13, 2021 | 31.85 | 32.15 | 31.34 | 32.04 | 1,754,756 | +0.49(+1.56%) |
Sep 10, 2021 | 32.48 | 32.54 | 31.51 | 31.54 | 2,399,012 | -0.61(-1.89%) |
Sep 09, 2021 | 32.69 | 33.21 | 32.13 | 32.15 | 1,295,159 | -0.63(-1.92%) |
Sep 08, 2021 | 32.91 | 33.16 | 32.49 | 32.78 | 2,225,279 | -0.15(-0.47%) |
Sep 07, 2021 | 32.92 | 33.07 | 32.60 | 32.94 | 2,972,274 | -0.07(-0.21%) |
Sep 03, 2021 | 33.67 | 33.85 | 32.87 | 33.00 | 3,335,460 | -1.01(-2.96%) |
Sep 02, 2021 | 34.14 | 34.35 | 33.84 | 34.01 | 1,328,707 | -0.07(-0.20%) |
Sep 01, 2021 | 33.84 | 34.18 | 33.52 | 34.08 | 1,659,433 | +0.44(+1.29%) |
Aug 31, 2021 | 33.17 | 33.70 | 33.13 | 33.64 | 1,719,330 | +0.56(+1.70%) |
Aug 30, 2021 | 33.88 | 33.88 | 33.04 | 33.08 | 603,164 | -0.72(-2.12%) |
Aug 27, 2021 | 33.32 | 34.02 | 33.17 | 33.80 | 741,730 | +0.75(+2.28%) |
Aug 26, 2021 | 33.18 | 33.49 | 32.83 | 33.04 | 714,255 | -0.34(-1.01%) |
Aug 25, 2021 | 33.11 | 33.58 | 32.77 | 33.38 | 3,180,400 | +0.35(+1.05%) |
Aug 24, 2021 | 32.60 | 33.33 | 32.52 | 33.03 | 3,433,965 | +0.54(+1.67%) |
Aug 23, 2021 | 32.32 | 32.64 | 32.05 | 32.49 | 2,908,137 | +0.50(+1.57%) |
Aug 20, 2021 | 31.45 | 32.10 | 31.19 | 31.99 | 1,062,897 | +0.56(+1.78%) |
Aug 19, 2021 | 31.72 | 31.94 | 30.99 | 31.43 | 2,172,614 | -0.66(-2.07%) |
Aug 18, 2021 | 32.69 | 32.72 | 32.07 | 32.10 | 1,587,882 | -0.69(-2.12%) |
Aug 17, 2021 | 32.69 | 32.98 | 32.39 | 32.79 | 2,726,633 | -0.44(-1.33%) |
Aug 16, 2021 | 33.67 | 33.94 | 32.95 | 33.23 | 2,379,144 | -0.89(-2.60%) |
Aug 13, 2021 | 33.95 | 34.18 | 33.72 | 34.12 | 2,068,877 | +0.35(+1.03%) |
Aug 12, 2021 | 33.61 | 33.99 | 33.34 | 33.77 | 1,753,690 | -0.03(-0.09%) |
Aug 11, 2021 | 32.78 | 33.90 | 32.52 | 33.80 | 1,703,034 | +0.82(+2.48%) |
Aug 10, 2021 | 33.73 | 33.82 | 31.97 | 32.98 | 3,496,928 | -0.65(-1.92%) |
Aug 09, 2021 | 33.95 | 34.01 | 33.10 | 33.63 | 2,908,921 | -0.20(-0.60%) |
Aug 06, 2021 | 34.24 | 34.54 | 33.69 | 33.83 | 830,463 | -0.19(-0.57%) |
Aug 05, 2021 | 33.46 | 34.03 | 33.32 | 34.02 | 1,155,691 | +0.84(+2.53%) |
Aug 04, 2021 | 33.01 | 33.39 | 32.95 | 33.19 | 3,056,150 | -0.19(-0.58%) |
Aug 03, 2021 | 33.47 | 33.49 | 32.42 | 33.38 | 2,224,905 | -0.13(-0.37%) |