Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.70 | 33.33 | 31.69 | 31.71 | 1,703,338 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,482 | +1.79(+5.77%) |
Oct 27, 2021 | 31.86 | 32.02 | 30.94 | 30.96 | 1,226,585 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,677 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,101 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.84 | 32.86 | 447,634 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,997 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.00 | 33.08 | 33.66 | 640,456 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 510,007 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.42 | 32.90 | 33.33 | 637,554 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,067 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.42 | 448,560 | +0.67(+2.03%) |
Oct 13, 2021 | 32.45 | 33.22 | 32.04 | 32.76 | 687,932 | +0.11(+0.35%) |
Oct 12, 2021 | 33.41 | 33.56 | 32.55 | 32.64 | 739,306 | -1.02(-3.02%) |
Oct 11, 2021 | 33.81 | 34.25 | 33.66 | 33.66 | 539,540 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,297 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.83 | 33.22 | 1,827,192 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,092 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,905 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,583 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.56 | 33.21 | 34.10 | 1,168,926 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,887 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.36 | 33.69 | 34.15 | 845,280 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,242 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.60 | 34.35 | 1,211,151 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,602 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.67 | 34.04 | 34.10 | 909,952 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,746 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,924 | -0.03(-0.08%) |
Sep 20, 2021 | 33.23 | 33.56 | 32.70 | 33.54 | 1,238,490 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,882 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,264 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.95 | 34.35 | 34.94 | 1,071,125 | +0.30(+0.88%) |
Sep 14, 2021 | 34.96 | 34.96 | 34.14 | 34.63 | 739,793 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,609 | +0.74(+2.16%) |
Sep 10, 2021 | 34.39 | 34.66 | 33.97 | 34.25 | 1,423,485 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.17 | 34.17 | 663,070 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.76 | 35.40 | 512,630 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,107 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.30 | 480,856 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,663 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,336 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.15 | 793,216 | -0.46(-1.28%) |
Aug 30, 2021 | 35.91 | 35.93 | 35.58 | 35.61 | 4,877,020 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,404 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,188 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.72 | 637,045 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.71 | 35.17 | 35.42 | 597,941 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.96 | 35.20 | 467,243 | -0.10(-0.27%) |
Aug 20, 2021 | 34.94 | 35.47 | 34.88 | 35.30 | 508,471 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.38 | 34.89 | 570,359 | -0.43(-1.21%) |
Aug 18, 2021 | 35.52 | 35.78 | 35.32 | 35.32 | 728,900 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.71 | 672,635 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,634 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,328 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.95 | 37.02 | 37.16 | 471,654 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,677 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.21 | 36.41 | 837,992 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,814,060 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.37 | 713,840 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.91 | 534,867 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,300 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,197 | +0.40(+1.06%) |