Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.99 | 30.83 | 28.59 | 28.83 | 877,180 | -1.53(-5.04%) |
Oct 28, 2021 | 27.29 | 30.62 | 27.25 | 30.36 | 2,089,090 | -1.02(-3.25%) |
Oct 27, 2021 | 31.51 | 31.95 | 31.30 | 31.38 | 651,898 | -0.23(-0.73%) |
Oct 26, 2021 | 31.77 | 31.61 | 433,583 | +0.07(+0.22%) | ||
Oct 25, 2021 | 32.25 | 31.46 | 31.54 | 340,802 | -0.69(-2.14%) | |
Oct 22, 2021 | 32.80 | 33.00 | 32.22 | 32.23 | 239,404 | -0.71(-2.16%) |
Oct 21, 2021 | 33.10 | 33.32 | 32.78 | 32.94 | 175,489 | -0.18(-0.54%) |
Oct 20, 2021 | 33.05 | 33.79 | 32.93 | 33.12 | 141,498 | +0.13(+0.39%) |
Oct 19, 2021 | 33.17 | 33.47 | 32.92 | 32.99 | 127,608 | +0.04(+0.12%) |
Oct 18, 2021 | 32.76 | 33.35 | 32.50 | 32.95 | 189,787 | +0.05(+0.15%) |
Oct 15, 2021 | 33.75 | 34.14 | 32.90 | 32.90 | 190,485 | -0.42(-1.26%) |
Oct 14, 2021 | 33.51 | 33.54 | 33.02 | 33.32 | 164,776 | +0.14(+0.42%) |
Oct 13, 2021 | 33.16 | 33.33 | 32.85 | 33.18 | 143,830 | +0.19(+0.58%) |
Oct 12, 2021 | 33.21 | 33.35 | 32.84 | 32.99 | 189,758 | +0.00(+0.00%) |
Oct 11, 2021 | 32.92 | 33.15 | 32.67 | 32.99 | 104,464 | +0.01(+0.03%) |
Oct 08, 2021 | 33.36 | 33.36 | 32.84 | 32.98 | 166,676 | -0.08(-0.24%) |
Oct 07, 2021 | 33.10 | 33.60 | 32.60 | 33.06 | 288,854 | +0.11(+0.33%) |
Oct 06, 2021 | 32.63 | 33.00 | 32.32 | 32.95 | 189,195 | +0.23(+0.70%) |
Oct 05, 2021 | 32.01 | 32.92 | 31.98 | 32.72 | 267,864 | +0.48(+1.49%) |
Oct 04, 2021 | 32.53 | 32.77 | 32.04 | 32.24 | 260,303 | -0.20(-0.62%) |
Oct 01, 2021 | 31.96 | 32.70 | 31.63 | 32.44 | 293,926 | +0.53(+1.66%) |
Sep 30, 2021 | 32.94 | 33.43 | 31.80 | 31.91 | 329,436 | -0.95(-2.89%) |
Sep 29, 2021 | 32.73 | 33.29 | 32.53 | 32.86 | 201,365 | +0.18(+0.55%) |
Sep 28, 2021 | 32.94 | 33.24 | 32.59 | 32.68 | 336,414 | -0.32(-0.97%) |
Sep 27, 2021 | 32.49 | 33.45 | 32.49 | 33.00 | 225,389 | +0.48(+1.48%) |
Sep 24, 2021 | 32.04 | 32.79 | 31.75 | 32.52 | 199,881 | +0.38(+1.18%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.77 | 32.14 | 167,468 | +0.42(+1.32%) |
Sep 22, 2021 | 32.00 | 32.35 | 31.67 | 31.72 | 171,233 | -0.14(-0.44%) |
Sep 21, 2021 | 32.01 | 32.06 | 31.34 | 31.86 | 248,712 | -0.09(-0.28%) |
Sep 20, 2021 | 31.31 | 32.00 | 31.05 | 31.95 | 340,254 | +0.26(+0.82%) |
Sep 17, 2021 | 32.17 | 32.21 | 31.54 | 31.69 | 638,920 | -0.47(-1.46%) |
Sep 16, 2021 | 32.23 | 32.42 | 32.02 | 32.16 | 133,345 | -0.04(-0.12%) |
Sep 15, 2021 | 32.25 | 32.49 | 31.84 | 32.20 | 179,965 | -0.12(-0.37%) |
Sep 14, 2021 | 33.06 | 33.10 | 32.05 | 32.32 | 170,993 | -0.73(-2.21%) |
Sep 13, 2021 | 33.01 | 33.15 | 32.64 | 33.05 | 141,893 | +0.32(+0.98%) |
Sep 10, 2021 | 33.07 | 33.34 | 32.61 | 32.73 | 192,190 | -0.28(-0.85%) |
Sep 09, 2021 | 33.71 | 34.13 | 33.01 | 33.01 | 211,261 | -0.76(-2.25%) |
Sep 08, 2021 | 34.04 | 34.07 | 32.82 | 33.77 | 300,797 | -0.15(-0.44%) |
Sep 07, 2021 | 34.29 | 34.29 | 33.77 | 33.92 | 217,318 | -0.45(-1.31%) |
Sep 03, 2021 | 34.58 | 34.76 | 34.25 | 34.37 | 135,023 | -0.19(-0.55%) |
Sep 02, 2021 | 34.30 | 34.74 | 33.94 | 34.56 | 185,527 | +0.38(+1.11%) |
Sep 01, 2021 | 35.87 | 35.87 | 34.06 | 34.18 | 323,314 | -1.55(-4.34%) |
Aug 31, 2021 | 35.58 | 35.99 | 35.30 | 35.73 | 309,453 | +0.01(+0.03%) |
Aug 30, 2021 | 35.39 | 35.73 | 35.32 | 35.72 | 243,851 | +0.23(+0.65%) |
Aug 27, 2021 | 35.18 | 35.93 | 35.17 | 35.49 | 261,639 | +0.25(+0.71%) |
Aug 26, 2021 | 35.28 | 35.49 | 35.16 | 35.24 | 159,080 | -0.14(-0.40%) |
Aug 25, 2021 | 35.27 | 35.56 | 35.18 | 35.38 | 163,816 | +0.12(+0.34%) |
Aug 24, 2021 | 35.56 | 35.60 | 35.13 | 35.26 | 209,958 | +0.02(+0.06%) |
Aug 23, 2021 | 35.25 | 35.50 | 35.06 | 35.24 | 212,673 | +0.08(+0.23%) |
Aug 20, 2021 | 34.65 | 35.30 | 34.54 | 35.16 | 207,773 | +0.37(+1.06%) |
Aug 19, 2021 | 34.22 | 34.93 | 34.22 | 34.79 | 285,894 | +0.25(+0.72%) |
Aug 18, 2021 | 34.60 | 35.03 | 34.22 | 34.54 | 267,092 | +0.21(+0.61%) |
Aug 17, 2021 | 34.74 | 34.85 | 34.08 | 34.33 | 384,457 | -0.53(-1.52%) |
Aug 16, 2021 | 34.80 | 35.12 | 34.80 | 34.86 | 279,357 | -0.27(-0.77%) |
Aug 13, 2021 | 35.30 | 35.49 | 34.98 | 35.13 | 197,946 | -0.23(-0.65%) |
Aug 12, 2021 | 35.52 | 35.65 | 34.95 | 35.36 | 207,320 | -0.08(-0.23%) |
Aug 11, 2021 | 35.24 | 35.49 | 34.80 | 35.44 | 254,953 | +0.40(+1.14%) |
Aug 10, 2021 | 34.01 | 35.10 | 34.00 | 35.04 | 256,867 | +1.16(+3.42%) |
Aug 09, 2021 | 34.39 | 34.60 | 33.87 | 33.88 | 501,491 | -0.50(-1.45%) |
Aug 06, 2021 | 34.59 | 34.81 | 34.34 | 34.38 | 515,926 | -0.08(-0.23%) |
Aug 05, 2021 | 34.26 | 34.74 | 34.23 | 34.46 | 402,362 | +0.29(+0.85%) |
Aug 04, 2021 | 34.21 | 34.48 | 33.96 | 34.17 | 339,940 | -0.44(-1.27%) |
Aug 03, 2021 | 33.93 | 34.94 | 33.80 | 34.61 | 353,981 | +0.73(+2.15%) |