Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.81 | 33.44 | 31.80 | 31.82 | 1,697,602 | -1.04(-3.16%) |
Oct 28, 2021 | 32.29 | 33.19 | 31.82 | 32.86 | 1,930,957 | +1.79(+5.77%) |
Oct 27, 2021 | 31.97 | 32.12 | 31.05 | 31.07 | 1,222,454 | -0.89(-2.78%) |
Oct 26, 2021 | 33.08 | 31.92 | 31.95 | 967,408 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.93 | 33.24 | 32.67 | 33.09 | 747,574 | +0.11(+0.35%) |
Oct 22, 2021 | 33.43 | 33.74 | 32.95 | 32.97 | 446,126 | -0.51(-1.51%) |
Oct 21, 2021 | 33.83 | 33.83 | 33.19 | 33.48 | 405,626 | -0.30(-0.88%) |
Oct 20, 2021 | 33.26 | 34.12 | 33.19 | 33.78 | 638,299 | +0.36(+1.08%) |
Oct 19, 2021 | 33.56 | 33.65 | 33.05 | 33.41 | 508,289 | -0.03(-0.09%) |
Oct 18, 2021 | 33.16 | 33.54 | 33.01 | 33.44 | 635,407 | -0.05(-0.14%) |
Oct 15, 2021 | 33.97 | 34.14 | 33.41 | 33.49 | 476,457 | -0.05(-0.14%) |
Oct 14, 2021 | 33.10 | 33.72 | 32.96 | 33.54 | 447,049 | +0.67(+2.03%) |
Oct 13, 2021 | 32.56 | 33.34 | 32.14 | 32.87 | 685,615 | +0.11(+0.35%) |
Oct 12, 2021 | 33.53 | 33.67 | 32.66 | 32.75 | 736,816 | -1.02(-3.02%) |
Oct 11, 2021 | 33.93 | 34.37 | 33.78 | 33.78 | 537,722 | -0.20(-0.59%) |
Oct 08, 2021 | 33.50 | 34.00 | 33.29 | 33.98 | 920,187 | +0.64(+1.92%) |
Oct 07, 2021 | 33.60 | 34.01 | 32.95 | 33.34 | 1,821,038 | -0.28(-0.82%) |
Oct 06, 2021 | 34.01 | 34.40 | 33.38 | 33.61 | 1,382,421 | -0.73(-2.14%) |
Oct 05, 2021 | 33.99 | 34.60 | 33.41 | 34.35 | 1,673,250 | +0.10(+0.31%) |
Oct 04, 2021 | 34.42 | 34.80 | 34.13 | 34.24 | 1,173,617 | +0.03(+0.08%) |
Oct 01, 2021 | 33.85 | 34.68 | 33.33 | 34.21 | 1,164,989 | +0.52(+1.56%) |
Sep 30, 2021 | 34.24 | 34.60 | 33.68 | 33.69 | 5,091,680 | -0.57(-1.67%) |
Sep 29, 2021 | 34.13 | 34.48 | 33.80 | 34.26 | 842,433 | +0.17(+0.50%) |
Sep 28, 2021 | 34.65 | 35.20 | 34.05 | 34.09 | 935,082 | -0.37(-1.08%) |
Sep 27, 2021 | 33.84 | 34.63 | 33.72 | 34.46 | 1,207,072 | +0.79(+2.35%) |
Sep 24, 2021 | 34.01 | 34.23 | 33.22 | 33.67 | 1,632,087 | -0.54(-1.59%) |
Sep 23, 2021 | 34.53 | 34.79 | 34.16 | 34.21 | 906,887 | -0.06(-0.17%) |
Sep 22, 2021 | 34.09 | 34.72 | 34.09 | 34.27 | 1,158,830 | +0.65(+1.93%) |
Sep 21, 2021 | 33.81 | 33.81 | 33.02 | 33.62 | 1,005,526 | -0.03(-0.08%) |
Sep 20, 2021 | 33.35 | 33.67 | 32.81 | 33.65 | 1,234,319 | -0.44(-1.29%) |
Sep 17, 2021 | 34.54 | 34.58 | 33.45 | 34.09 | 2,812,378 | -0.49(-1.41%) |
Sep 16, 2021 | 35.16 | 35.30 | 34.42 | 34.58 | 612,195 | -0.48(-1.36%) |
Sep 15, 2021 | 34.81 | 35.07 | 34.46 | 35.05 | 1,067,517 | +0.31(+0.88%) |
Sep 14, 2021 | 35.08 | 35.08 | 34.25 | 34.75 | 737,301 | -0.36(-1.03%) |
Sep 13, 2021 | 34.74 | 35.12 | 34.56 | 35.11 | 836,781 | +0.74(+2.16%) |
Sep 10, 2021 | 34.51 | 34.78 | 34.09 | 34.37 | 1,418,691 | +0.08(+0.22%) |
Sep 09, 2021 | 35.42 | 35.52 | 34.29 | 34.29 | 660,837 | -1.23(-3.46%) |
Sep 08, 2021 | 35.32 | 35.55 | 34.88 | 35.52 | 510,903 | +0.10(+0.30%) |
Sep 07, 2021 | 36.27 | 36.28 | 35.34 | 35.42 | 367,864 | -1.01(-2.78%) |
Sep 03, 2021 | 36.88 | 37.09 | 36.39 | 36.43 | 479,236 | -0.48(-1.29%) |
Sep 02, 2021 | 36.40 | 36.90 | 36.27 | 36.90 | 684,350 | +0.71(+1.95%) |
Sep 01, 2021 | 35.37 | 36.47 | 35.18 | 36.20 | 1,045,802 | +0.93(+2.62%) |
Aug 31, 2021 | 35.69 | 35.96 | 35.16 | 35.27 | 790,544 | -0.46(-1.28%) |
Aug 30, 2021 | 36.04 | 36.05 | 35.70 | 35.73 | 4,860,594 | -0.20(-0.56%) |
Aug 27, 2021 | 35.86 | 36.26 | 35.83 | 35.93 | 641,237 | +0.18(+0.51%) |
Aug 26, 2021 | 35.75 | 35.86 | 35.37 | 35.75 | 598,166 | -0.10(-0.27%) |
Aug 25, 2021 | 35.56 | 36.16 | 35.34 | 35.84 | 634,899 | +0.31(+0.86%) |
Aug 24, 2021 | 35.29 | 35.84 | 35.29 | 35.54 | 595,927 | +0.22(+0.62%) |
Aug 23, 2021 | 35.53 | 35.81 | 35.08 | 35.32 | 465,670 | -0.10(-0.27%) |
Aug 20, 2021 | 35.06 | 35.59 | 34.99 | 35.42 | 506,759 | +0.41(+1.17%) |
Aug 19, 2021 | 35.18 | 35.40 | 34.50 | 35.01 | 568,438 | -0.43(-1.21%) |
Aug 18, 2021 | 35.64 | 35.90 | 35.43 | 35.43 | 726,445 | -0.40(-1.12%) |
Aug 17, 2021 | 36.27 | 36.30 | 35.70 | 35.84 | 670,370 | -0.75(-2.06%) |
Aug 16, 2021 | 36.56 | 36.91 | 36.32 | 36.59 | 396,295 | -0.15(-0.42%) |
Aug 13, 2021 | 37.43 | 37.43 | 36.73 | 36.74 | 222,576 | -0.54(-1.46%) |
Aug 12, 2021 | 37.96 | 38.08 | 37.14 | 37.29 | 470,065 | -0.47(-1.23%) |
Aug 11, 2021 | 36.62 | 37.76 | 36.43 | 37.75 | 812,930 | +1.22(+3.33%) |
Aug 10, 2021 | 36.80 | 36.81 | 36.34 | 36.54 | 835,170 | -0.06(-0.16%) |
Aug 09, 2021 | 36.31 | 36.94 | 36.04 | 36.59 | 1,807,950 | +0.09(+0.26%) |
Aug 06, 2021 | 37.33 | 37.50 | 36.31 | 36.50 | 711,435 | -0.54(-1.46%) |
Aug 05, 2021 | 37.64 | 38.00 | 36.99 | 37.04 | 533,066 | -0.38(-1.01%) |
Aug 04, 2021 | 37.83 | 38.13 | 37.31 | 37.42 | 596,284 | -0.76(-1.99%) |
Aug 03, 2021 | 37.64 | 38.46 | 37.25 | 38.18 | 772,586 | +0.40(+1.06%) |