Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.71 | 34.26 | 32.73 | 33.44 | 223,221 | -0.27(-0.80%) |
Oct 28, 2021 | 33.22 | 33.93 | 33.22 | 33.71 | 310,143 | +0.62(+1.87%) |
Oct 27, 2021 | 33.42 | 34.00 | 32.74 | 33.09 | 204,394 | -0.58(-1.72%) |
Oct 26, 2021 | 34.70 | 33.67 | 248,672 | -0.71(-2.07%) | ||
Oct 25, 2021 | 35.07 | 35.34 | 34.21 | 34.38 | 244,113 | -0.95(-2.69%) |
Oct 22, 2021 | 35.10 | 35.47 | 34.41 | 35.33 | 389,681 | +0.28(+0.80%) |
Oct 21, 2021 | 34.11 | 35.26 | 33.98 | 35.05 | 371,960 | +0.86(+2.52%) |
Oct 20, 2021 | 35.24 | 35.59 | 33.66 | 34.19 | 346,183 | -0.95(-2.70%) |
Oct 19, 2021 | 34.78 | 35.47 | 34.28 | 35.14 | 198,954 | +0.89(+2.60%) |
Oct 18, 2021 | 34.04 | 35.08 | 33.67 | 34.25 | 431,112 | -0.14(-0.41%) |
Oct 15, 2021 | 33.27 | 35.15 | 32.57 | 34.39 | 470,871 | +1.88(+5.78%) |
Oct 14, 2021 | 31.70 | 32.77 | 31.65 | 32.51 | 235,830 | +1.13(+3.60%) |
Oct 13, 2021 | 31.96 | 31.97 | 31.09 | 31.38 | 181,839 | -0.28(-0.88%) |
Oct 12, 2021 | 32.20 | 32.37 | 31.34 | 31.66 | 345,035 | -0.20(-0.63%) |
Oct 11, 2021 | 31.30 | 32.13 | 30.90 | 31.86 | 228,672 | +0.38(+1.21%) |
Oct 08, 2021 | 32.77 | 32.77 | 31.27 | 31.48 | 247,219 | -1.55(-4.69%) |
Oct 07, 2021 | 34.06 | 34.55 | 32.97 | 33.03 | 516,323 | -0.65(-1.93%) |
Oct 06, 2021 | 33.47 | 34.25 | 33.39 | 33.68 | 266,270 | +0.06(+0.18%) |
Oct 05, 2021 | 33.85 | 34.20 | 33.22 | 33.62 | 255,180 | -0.08(-0.24%) |
Oct 04, 2021 | 34.77 | 35.29 | 33.41 | 33.70 | 564,153 | -1.53(-4.34%) |
Oct 01, 2021 | 34.70 | 35.88 | 34.09 | 35.23 | 452,470 | +0.36(+1.03%) |
Sep 30, 2021 | 34.63 | 35.28 | 33.90 | 34.87 | 645,153 | +0.36(+1.04%) |
Sep 29, 2021 | 36.39 | 36.40 | 34.42 | 34.51 | 598,830 | -1.52(-4.22%) |
Sep 28, 2021 | 37.31 | 37.90 | 36.00 | 36.03 | 672,077 | -1.65(-4.38%) |
Sep 27, 2021 | 36.02 | 37.99 | 35.14 | 37.68 | 781,645 | +1.71(+4.75%) |
Sep 24, 2021 | 36.75 | 37.60 | 35.17 | 35.97 | 1,284,217 | -1.02(-2.76%) |
Sep 23, 2021 | 35.84 | 37.33 | 35.16 | 36.99 | 927,897 | +0.95(+2.64%) |
Sep 22, 2021 | 36.33 | 38.00 | 35.96 | 36.04 | 1,427,282 | +0.03(+0.08%) |
Sep 21, 2021 | 35.60 | 36.19 | 34.94 | 36.01 | 364,960 | +0.90(+2.56%) |
Sep 20, 2021 | 35.49 | 36.14 | 34.56 | 35.11 | 474,742 | -1.28(-3.52%) |
Sep 17, 2021 | 34.25 | 36.89 | 33.75 | 36.39 | 1,681,406 | +3.36(+10.17%) |
Sep 16, 2021 | 33.40 | 33.82 | 32.31 | 33.03 | 347,833 | -0.34(-1.02%) |
Sep 15, 2021 | 33.31 | 34.05 | 32.47 | 33.37 | 369,508 | +0.36(+1.09%) |
Sep 14, 2021 | 33.52 | 33.80 | 32.38 | 33.01 | 464,915 | -0.87(-2.57%) |
Sep 13, 2021 | 32.31 | 34.44 | 31.08 | 33.88 | 594,449 | +1.49(+4.60%) |
Sep 10, 2021 | 34.64 | 34.64 | 31.00 | 32.39 | 754,017 | -2.04(-5.93%) |
Sep 09, 2021 | 34.24 | 35.30 | 33.92 | 34.43 | 485,737 | +0.12(+0.35%) |
Sep 08, 2021 | 33.34 | 34.36 | 32.92 | 34.31 | 270,354 | +0.73(+2.17%) |
Sep 07, 2021 | 33.17 | 33.78 | 32.40 | 33.58 | 284,189 | +0.16(+0.48%) |
Sep 03, 2021 | 32.86 | 34.33 | 32.43 | 33.42 | 372,468 | +0.10(+0.30%) |
Sep 02, 2021 | 31.85 | 33.39 | 31.52 | 33.32 | 522,190 | +1.77(+5.61%) |
Sep 01, 2021 | 29.49 | 31.74 | 29.26 | 31.55 | 504,734 | +2.38(+8.16%) |
Aug 31, 2021 | 29.57 | 30.03 | 28.91 | 29.17 | 351,365 | -0.49(-1.65%) |
Aug 30, 2021 | 29.74 | 30.84 | 29.19 | 29.66 | 388,433 | +0.14(+0.47%) |
Aug 27, 2021 | 29.19 | 30.20 | 28.78 | 29.52 | 281,185 | +0.64(+2.22%) |
Aug 26, 2021 | 29.13 | 29.86 | 28.78 | 28.88 | 210,890 | -0.57(-1.94%) |
Aug 25, 2021 | 29.06 | 29.60 | 28.71 | 29.45 | 200,882 | +0.50(+1.73%) |
Aug 24, 2021 | 29.09 | 29.50 | 28.03 | 28.95 | 196,428 | -0.40(-1.36%) |
Aug 23, 2021 | 28.39 | 29.92 | 28.39 | 29.35 | 384,187 | +0.97(+3.42%) |
Aug 20, 2021 | 26.85 | 28.47 | 26.74 | 28.38 | 325,247 | +1.45(+5.38%) |
Aug 19, 2021 | 27.49 | 27.97 | 26.85 | 26.93 | 341,773 | -0.71(-2.57%) |
Aug 18, 2021 | 28.52 | 28.52 | 27.58 | 27.64 | 190,431 | -0.75(-2.64%) |
Aug 17, 2021 | 26.94 | 28.46 | 26.60 | 28.39 | 311,653 | +1.29(+4.76%) |
Aug 16, 2021 | 27.06 | 27.59 | 26.78 | 27.10 | 310,453 | -0.27(-0.99%) |
Aug 13, 2021 | 28.01 | 28.19 | 27.30 | 27.37 | 190,019 | -0.41(-1.48%) |
Aug 12, 2021 | 27.19 | 27.84 | 27.00 | 27.78 | 445,210 | +0.34(+1.24%) |
Aug 11, 2021 | 28.46 | 28.46 | 26.94 | 27.44 | 438,973 | -1.22(-4.26%) |
Aug 10, 2021 | 28.59 | 28.71 | 28.20 | 28.66 | 379,830 | +0.42(+1.49%) |
Aug 09, 2021 | 27.16 | 28.76 | 27.00 | 28.24 | 585,481 | +0.98(+3.60%) |
Aug 06, 2021 | 30.52 | 31.49 | 27.00 | 27.26 | 930,532 | -3.22(-10.56%) |
Aug 05, 2021 | 29.36 | 30.77 | 29.18 | 30.48 | 377,661 | +1.08(+3.67%) |
Aug 04, 2021 | 29.82 | 30.48 | 29.24 | 29.40 | 315,812 | -0.62(-2.07%) |
Aug 03, 2021 | 30.06 | 30.15 | 29.30 | 30.02 | 297,196 | -0.03(-0.10%) |