Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.60 | 34.69 | 34.36 | 34.65 | 776,965 | +0.10(+0.29%) |
Oct 28, 2021 | 34.32 | 34.61 | 34.23 | 34.55 | 296,967 | +0.21(+0.61%) |
Oct 27, 2021 | 35.16 | 34.99 | 34.18 | 34.34 | 475,563 | -0.82(-2.35%) |
Oct 26, 2021 | 34.85 | 35.17 | 359,082 | +0.27(+0.79%) | ||
Oct 25, 2021 | 34.70 | 34.97 | 34.41 | 34.89 | 270,342 | +0.12(+0.34%) |
Oct 22, 2021 | 34.65 | 34.88 | 34.51 | 34.77 | 249,625 | +0.14(+0.40%) |
Oct 21, 2021 | 34.86 | 35.02 | 34.56 | 34.64 | 311,064 | -0.24(-0.68%) |
Oct 20, 2021 | 34.42 | 35.33 | 34.42 | 34.87 | 388,960 | +0.41(+1.20%) |
Oct 19, 2021 | 33.96 | 34.50 | 33.88 | 34.46 | 494,840 | +0.50(+1.48%) |
Oct 18, 2021 | 34.55 | 34.62 | 33.77 | 33.96 | 382,626 | -0.60(-1.72%) |
Oct 15, 2021 | 35.62 | 35.74 | 34.55 | 34.55 | 624,377 | -0.92(-2.58%) |
Oct 14, 2021 | 35.18 | 35.54 | 34.89 | 35.47 | 505,953 | +0.60(+1.73%) |
Oct 13, 2021 | 34.54 | 34.88 | 34.31 | 34.86 | 411,076 | +0.28(+0.82%) |
Oct 12, 2021 | 34.04 | 34.73 | 33.77 | 34.58 | 370,240 | +0.54(+1.59%) |
Oct 11, 2021 | 33.94 | 34.20 | 33.91 | 34.04 | 281,947 | +0.13(+0.38%) |
Oct 08, 2021 | 34.20 | 34.26 | 33.86 | 33.91 | 333,315 | -0.14(-0.40%) |
Oct 07, 2021 | 33.90 | 34.13 | 33.77 | 34.05 | 409,960 | +0.15(+0.43%) |
Oct 06, 2021 | 33.39 | 33.90 | 32.72 | 33.90 | 463,633 | +0.36(+1.07%) |
Oct 05, 2021 | 33.59 | 33.77 | 33.35 | 33.55 | 539,154 | +0.02(+0.05%) |
Oct 04, 2021 | 32.70 | 33.68 | 32.59 | 33.53 | 460,759 | +0.90(+2.75%) |
Oct 01, 2021 | 32.10 | 32.96 | 31.93 | 32.63 | 517,396 | +0.72(+2.27%) |
Sep 30, 2021 | 32.78 | 32.78 | 31.92 | 31.90 | 420,266 | -0.63(-1.94%) |
Sep 29, 2021 | 32.14 | 32.61 | 31.82 | 32.54 | 365,287 | +0.61(+1.92%) |
Sep 28, 2021 | 32.08 | 32.14 | 31.55 | 31.92 | 423,702 | -0.08(-0.26%) |
Sep 27, 2021 | 31.85 | 32.60 | 31.85 | 32.01 | 372,047 | +0.22(+0.69%) |
Sep 24, 2021 | 32.09 | 32.31 | 31.71 | 31.79 | 444,617 | -0.31(-0.97%) |
Sep 23, 2021 | 32.07 | 32.56 | 32.04 | 32.10 | 370,419 | -0.05(-0.14%) |
Sep 22, 2021 | 32.18 | 32.59 | 31.90 | 32.14 | 448,450 | +0.28(+0.89%) |
Sep 21, 2021 | 32.19 | 32.39 | 31.81 | 31.86 | 381,437 | -0.15(-0.46%) |
Sep 20, 2021 | 31.78 | 32.12 | 31.54 | 32.01 | 549,374 | +0.00(+0.00%) |
Sep 17, 2021 | 32.43 | 32.63 | 31.99 | 32.01 | 2,135,170 | -0.34(-1.04%) |
Sep 16, 2021 | 33.11 | 33.21 | 32.27 | 32.34 | 799,582 | -0.60(-1.82%) |
Sep 15, 2021 | 32.69 | 33.10 | 32.59 | 32.94 | 464,695 | +0.22(+0.67%) |
Sep 14, 2021 | 33.31 | 33.31 | 32.41 | 32.72 | 557,870 | -0.41(-1.23%) |
Sep 13, 2021 | 33.41 | 33.62 | 32.76 | 33.13 | 490,747 | +0.09(+0.27%) |
Sep 10, 2021 | 33.59 | 33.63 | 33.03 | 33.04 | 708,399 | -0.37(-1.11%) |
Sep 09, 2021 | 34.23 | 34.26 | 33.41 | 33.41 | 503,864 | -0.64(-1.89%) |
Sep 08, 2021 | 33.49 | 34.24 | 33.39 | 34.06 | 441,266 | +0.52(+1.54%) |
Sep 07, 2021 | 33.99 | 34.08 | 33.52 | 33.54 | 322,374 | -0.57(-1.68%) |
Sep 03, 2021 | 34.51 | 34.63 | 34.09 | 34.11 | 282,613 | -0.61(-1.75%) |
Sep 02, 2021 | 34.59 | 34.81 | 34.39 | 34.72 | 402,632 | +0.24(+0.71%) |
Sep 01, 2021 | 34.01 | 34.56 | 33.78 | 34.47 | 300,362 | +0.60(+1.77%) |
Aug 31, 2021 | 33.65 | 34.04 | 33.60 | 33.88 | 481,128 | +0.18(+0.54%) |
Aug 30, 2021 | 33.68 | 33.78 | 33.50 | 33.69 | 242,434 | -0.05(-0.13%) |
Aug 27, 2021 | 33.36 | 33.91 | 33.29 | 33.74 | 514,965 | +0.44(+1.34%) |
Aug 26, 2021 | 33.94 | 34.04 | 33.29 | 33.29 | 511,888 | -0.73(-2.16%) |
Aug 25, 2021 | 34.11 | 34.30 | 33.75 | 34.03 | 645,038 | +0.08(+0.24%) |
Aug 24, 2021 | 34.19 | 34.24 | 33.78 | 33.95 | 479,199 | -0.18(-0.53%) |
Aug 23, 2021 | 34.25 | 34.37 | 34.11 | 34.13 | 296,938 | -0.03(-0.08%) |
Aug 20, 2021 | 33.96 | 34.30 | 33.68 | 34.16 | 529,150 | +0.05(+0.16%) |
Aug 19, 2021 | 33.81 | 34.25 | 33.35 | 34.10 | 798,712 | +0.23(+0.67%) |
Aug 18, 2021 | 33.96 | 34.47 | 33.81 | 33.88 | 594,326 | -0.21(-0.61%) |
Aug 17, 2021 | 34.23 | 34.37 | 33.60 | 34.08 | 551,821 | -0.28(-0.82%) |
Aug 16, 2021 | 34.95 | 35.29 | 34.23 | 34.37 | 726,430 | -0.64(-1.84%) |
Aug 13, 2021 | 34.95 | 35.11 | 34.60 | 35.01 | 542,211 | +0.10(+0.29%) |
Aug 12, 2021 | 35.38 | 35.51 | 34.73 | 34.91 | 322,834 | -0.32(-0.90%) |
Aug 11, 2021 | 35.22 | 35.54 | 34.86 | 35.23 | 687,196 | +0.08(+0.23%) |
Aug 10, 2021 | 35.04 | 35.26 | 34.66 | 35.15 | 463,639 | +0.19(+0.55%) |
Aug 09, 2021 | 35.51 | 35.51 | 34.77 | 34.95 | 541,999 | -0.48(-1.36%) |
Aug 06, 2021 | 35.64 | 35.69 | 35.20 | 35.44 | 527,747 | +0.23(+0.64%) |
Aug 05, 2021 | 34.54 | 35.51 | 34.54 | 35.21 | 379,496 | +0.44(+1.25%) |
Aug 04, 2021 | 35.35 | 35.45 | 34.54 | 34.77 | 499,247 | -0.83(-2.32%) |
Aug 03, 2021 | 35.20 | 35.60 | 34.92 | 35.60 | 345,292 | +0.45(+1.29%) |