Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.07 | 33.18 | 32.24 | 32.56 | 587,924 | -0.62(-1.87%) |
Oct 28, 2021 | 33.13 | 33.64 | 33.08 | 33.18 | 454,957 | +0.06(+0.17%) |
Oct 27, 2021 | 32.64 | 33.24 | 32.59 | 33.13 | 338,743 | +0.47(+1.42%) |
Oct 26, 2021 | 32.30 | 32.66 | 472,899 | +0.50(+1.55%) | ||
Oct 25, 2021 | 32.02 | 32.26 | 31.92 | 32.17 | 395,542 | +0.17(+0.52%) |
Oct 22, 2021 | 32.04 | 32.25 | 31.93 | 32.00 | 682,062 | +0.04(+0.12%) |
Oct 21, 2021 | 32.22 | 32.35 | 31.95 | 31.96 | 361,110 | -0.25(-0.79%) |
Oct 20, 2021 | 31.77 | 32.27 | 31.77 | 32.22 | 427,080 | +0.47(+1.48%) |
Oct 19, 2021 | 31.81 | 31.95 | 31.66 | 31.74 | 406,837 | +0.01(+0.03%) |
Oct 18, 2021 | 31.82 | 31.82 | 31.56 | 31.73 | 539,388 | -0.07(-0.23%) |
Oct 15, 2021 | 31.81 | 31.95 | 31.71 | 31.81 | 411,810 | +0.22(+0.70%) |
Oct 14, 2021 | 31.39 | 31.80 | 31.30 | 31.58 | 680,756 | +0.43(+1.39%) |
Oct 13, 2021 | 30.99 | 31.32 | 30.90 | 31.15 | 537,237 | +0.13(+0.43%) |
Oct 12, 2021 | 31.05 | 31.27 | 30.99 | 31.02 | 521,758 | +0.09(+0.29%) |
Oct 11, 2021 | 31.15 | 31.24 | 30.89 | 30.93 | 284,357 | -0.22(-0.69%) |
Oct 08, 2021 | 31.41 | 31.47 | 31.12 | 31.15 | 413,991 | -0.16(-0.51%) |
Oct 07, 2021 | 31.31 | 31.49 | 31.22 | 31.31 | 396,021 | +0.19(+0.60%) |
Oct 06, 2021 | 30.79 | 31.15 | 30.64 | 31.12 | 612,758 | -0.09(-0.30%) |
Oct 05, 2021 | 31.29 | 31.55 | 31.21 | 31.21 | 432,749 | -0.11(-0.35%) |
Oct 04, 2021 | 31.36 | 31.48 | 30.97 | 31.32 | 398,770 | -0.07(-0.21%) |
Oct 01, 2021 | 31.15 | 31.72 | 31.01 | 31.39 | 853,876 | +0.33(+1.07%) |
Sep 30, 2021 | 31.01 | 31.31 | 30.87 | 31.06 | 684,711 | +0.21(+0.68%) |
Sep 29, 2021 | 30.81 | 30.94 | 30.59 | 30.85 | 424,850 | +0.07(+0.23%) |
Sep 28, 2021 | 30.96 | 30.96 | 30.36 | 30.78 | 616,535 | -0.35(-1.14%) |
Sep 27, 2021 | 31.00 | 31.17 | 30.84 | 31.13 | 605,842 | +0.20(+0.64%) |
Sep 24, 2021 | 31.08 | 31.08 | 30.57 | 30.93 | 508,385 | -0.04(-0.12%) |
Sep 23, 2021 | 31.11 | 31.43 | 30.97 | 30.97 | 493,982 | +0.04(+0.14%) |
Sep 22, 2021 | 30.30 | 31.11 | 30.15 | 30.93 | 936,376 | +0.77(+2.55%) |
Sep 21, 2021 | 30.41 | 30.47 | 30.07 | 30.16 | 547,285 | +0.09(+0.31%) |
Sep 20, 2021 | 30.05 | 30.37 | 29.74 | 30.06 | 581,307 | -0.51(-1.67%) |
Sep 17, 2021 | 30.68 | 30.87 | 30.19 | 30.57 | 532,829 | -0.34(-1.11%) |
Sep 16, 2021 | 31.29 | 31.29 | 30.81 | 30.91 | 361,016 | -0.48(-1.52%) |
Sep 15, 2021 | 31.48 | 31.58 | 31.28 | 31.39 | 391,483 | -0.19(-0.60%) |
Sep 14, 2021 | 31.78 | 31.87 | 31.56 | 31.58 | 347,234 | -0.20(-0.64%) |
Sep 13, 2021 | 32.27 | 32.43 | 31.69 | 31.78 | 353,747 | -0.30(-0.95%) |
Sep 10, 2021 | 32.08 | 32.33 | 32.05 | 32.09 | 450,387 | +0.09(+0.28%) |
Sep 09, 2021 | 31.89 | 32.23 | 31.66 | 32.00 | 349,985 | +0.22(+0.68%) |
Sep 08, 2021 | 31.71 | 32.03 | 31.52 | 31.78 | 285,080 | +0.18(+0.58%) |
Sep 07, 2021 | 31.75 | 31.91 | 31.59 | 31.60 | 323,999 | -0.15(-0.47%) |
Sep 03, 2021 | 31.41 | 31.88 | 31.41 | 31.75 | 218,794 | +0.21(+0.67%) |
Sep 02, 2021 | 31.31 | 31.63 | 31.26 | 31.54 | 202,183 | +0.28(+0.89%) |
Sep 01, 2021 | 31.47 | 31.69 | 31.26 | 31.26 | 260,398 | +0.01(+0.02%) |
Aug 31, 2021 | 31.03 | 31.28 | 30.99 | 31.26 | 319,506 | +0.15(+0.50%) |
Aug 30, 2021 | 31.27 | 31.30 | 31.01 | 31.10 | 222,366 | +0.08(+0.27%) |
Aug 27, 2021 | 30.69 | 31.04 | 30.69 | 31.02 | 454,243 | +0.27(+0.89%) |
Aug 26, 2021 | 30.94 | 30.94 | 30.69 | 30.75 | 387,684 | -0.31(-1.01%) |
Aug 25, 2021 | 30.95 | 31.15 | 30.75 | 31.06 | 275,267 | +0.14(+0.44%) |
Aug 24, 2021 | 30.61 | 31.10 | 30.61 | 30.92 | 209,435 | +0.23(+0.75%) |
Aug 23, 2021 | 30.70 | 30.82 | 30.44 | 30.69 | 319,557 | +0.16(+0.54%) |
Aug 20, 2021 | 30.53 | 30.76 | 30.48 | 30.53 | 278,109 | -0.11(-0.36%) |
Aug 19, 2021 | 30.92 | 30.92 | 30.45 | 30.64 | 248,432 | -0.42(-1.36%) |
Aug 18, 2021 | 30.99 | 31.22 | 30.96 | 31.06 | 242,355 | +0.01(+0.04%) |
Aug 17, 2021 | 31.06 | 31.24 | 30.89 | 31.05 | 302,829 | -0.20(-0.65%) |
Aug 16, 2021 | 31.06 | 31.26 | 30.85 | 31.25 | 243,839 | +0.22(+0.72%) |
Aug 13, 2021 | 30.66 | 31.04 | 30.46 | 31.03 | 286,117 | +0.38(+1.25%) |
Aug 12, 2021 | 30.50 | 30.64 | 30.20 | 30.64 | 173,742 | +0.07(+0.22%) |
Aug 11, 2021 | 30.35 | 30.65 | 30.09 | 30.58 | 612,074 | +0.46(+1.51%) |
Aug 10, 2021 | 30.13 | 30.39 | 29.87 | 30.12 | 320,864 | -0.02(-0.05%) |
Aug 09, 2021 | 30.43 | 30.49 | 29.95 | 30.14 | 215,079 | -0.24(-0.79%) |
Aug 06, 2021 | 30.26 | 30.59 | 29.98 | 30.38 | 404,115 | +0.24(+0.80%) |
Aug 05, 2021 | 29.71 | 30.28 | 29.71 | 30.14 | 431,235 | +0.40(+1.35%) |
Aug 04, 2021 | 29.54 | 29.96 | 29.54 | 29.74 | 271,684 | +0.08(+0.28%) |
Aug 03, 2021 | 29.66 | 29.80 | 29.53 | 29.65 | 242,984 | -0.01(-0.02%) |