Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.06 | 31.63 | 31.02 | 31.39 | 1,009,455 | +0.25(+0.81%) |
Oct 28, 2021 | 30.25 | 31.16 | 29.73 | 31.13 | 1,406,054 | +0.89(+2.95%) |
Oct 27, 2021 | 30.79 | 31.13 | 30.18 | 30.24 | 1,148,281 | -0.51(-1.67%) |
Oct 26, 2021 | 31.78 | 30.75 | 1,720,914 | -0.86(-2.72%) | ||
Oct 25, 2021 | 31.18 | 32.02 | 30.96 | 31.61 | 1,165,961 | +0.45(+1.46%) |
Oct 22, 2021 | 31.39 | 31.55 | 30.75 | 31.16 | 1,001,954 | -0.20(-0.64%) |
Oct 21, 2021 | 32.28 | 32.55 | 31.32 | 31.36 | 1,391,012 | -0.95(-2.95%) |
Oct 20, 2021 | 32.30 | 32.40 | 31.58 | 32.31 | 1,028,686 | -0.10(-0.31%) |
Oct 19, 2021 | 32.55 | 32.59 | 32.04 | 32.41 | 1,006,551 | +0.03(+0.10%) |
Oct 18, 2021 | 31.32 | 32.44 | 30.83 | 32.38 | 1,445,500 | +1.20(+3.86%) |
Oct 15, 2021 | 32.73 | 32.73 | 31.19 | 31.18 | 2,193,593 | -1.07(-3.32%) |
Oct 14, 2021 | 33.66 | 34.00 | 32.13 | 32.25 | 2,262,426 | -1.08(-3.24%) |
Oct 13, 2021 | 33.80 | 33.82 | 33.07 | 33.32 | 680,892 | -0.49(-1.45%) |
Oct 12, 2021 | 34.28 | 34.46 | 33.76 | 33.81 | 539,735 | -0.22(-0.64%) |
Oct 11, 2021 | 34.17 | 34.90 | 33.99 | 34.03 | 508,477 | +0.09(+0.27%) |
Oct 08, 2021 | 33.85 | 34.24 | 33.62 | 33.94 | 437,860 | +0.09(+0.27%) |
Oct 07, 2021 | 33.90 | 34.74 | 33.81 | 33.85 | 776,311 | +0.23(+0.68%) |
Oct 06, 2021 | 33.37 | 33.81 | 33.06 | 33.62 | 602,707 | -0.09(-0.27%) |
Oct 05, 2021 | 34.60 | 34.81 | 33.67 | 33.71 | 925,613 | -0.97(-2.79%) |
Oct 04, 2021 | 34.59 | 35.22 | 33.82 | 34.68 | 888,377 | +0.08(+0.22%) |
Oct 01, 2021 | 33.24 | 34.71 | 32.86 | 34.60 | 1,728,703 | +1.85(+5.66%) |
Sep 30, 2021 | 33.83 | 33.84 | 32.35 | 32.75 | 1,371,439 | -1.27(-3.74%) |
Sep 29, 2021 | 34.23 | 34.90 | 33.74 | 34.02 | 628,243 | +0.00(+0.00%) |
Sep 28, 2021 | 34.42 | 35.51 | 33.94 | 34.02 | 1,250,261 | -0.39(-1.13%) |
Sep 27, 2021 | 33.64 | 34.54 | 33.62 | 34.41 | 880,977 | +1.12(+3.37%) |
Sep 24, 2021 | 33.53 | 34.02 | 33.09 | 33.29 | 802,089 | -0.24(-0.73%) |
Sep 23, 2021 | 32.86 | 34.49 | 32.74 | 33.53 | 1,460,902 | +0.62(+1.87%) |
Sep 22, 2021 | 32.41 | 33.64 | 32.38 | 32.92 | 1,546,671 | +0.92(+2.87%) |
Sep 21, 2021 | 31.39 | 32.39 | 31.29 | 32.00 | 1,145,726 | +0.67(+2.12%) |
Sep 20, 2021 | 31.26 | 31.99 | 30.86 | 31.34 | 1,253,729 | -0.72(-2.23%) |
Sep 17, 2021 | 33.01 | 33.18 | 31.85 | 32.05 | 1,732,166 | -0.99(-2.98%) |
Sep 16, 2021 | 32.94 | 33.83 | 32.91 | 33.04 | 882,137 | +0.30(+0.93%) |
Sep 15, 2021 | 32.53 | 33.16 | 32.12 | 32.73 | 775,256 | +0.24(+0.75%) |
Sep 14, 2021 | 33.45 | 33.50 | 32.09 | 32.49 | 823,799 | -1.00(-2.99%) |
Sep 13, 2021 | 33.10 | 33.56 | 32.39 | 33.49 | 560,997 | +0.48(+1.45%) |
Sep 10, 2021 | 33.23 | 33.75 | 32.94 | 33.01 | 600,164 | +0.04(+0.13%) |
Sep 09, 2021 | 32.63 | 33.50 | 32.24 | 32.97 | 715,471 | +0.34(+1.05%) |
Sep 08, 2021 | 33.07 | 33.10 | 32.46 | 32.63 | 801,695 | -0.41(-1.23%) |
Sep 07, 2021 | 33.37 | 34.40 | 33.03 | 33.04 | 772,903 | -0.44(-1.32%) |
Sep 03, 2021 | 33.50 | 33.65 | 32.85 | 33.48 | 590,228 | -0.27(-0.79%) |
Sep 02, 2021 | 33.87 | 34.29 | 33.54 | 33.74 | 747,172 | -0.13(-0.39%) |
Sep 01, 2021 | 33.21 | 34.36 | 33.02 | 33.88 | 744,499 | +0.65(+1.95%) |
Aug 31, 2021 | 33.47 | 33.58 | 32.62 | 33.23 | 778,913 | -0.37(-1.11%) |
Aug 30, 2021 | 33.49 | 34.01 | 32.96 | 33.60 | 981,701 | +0.47(+1.43%) |
Aug 27, 2021 | 32.41 | 33.43 | 32.13 | 33.13 | 1,163,952 | +0.58(+1.79%) |
Aug 26, 2021 | 33.28 | 33.38 | 31.90 | 32.55 | 1,363,167 | -0.72(-2.18%) |
Aug 25, 2021 | 33.06 | 33.46 | 32.78 | 33.27 | 1,544,233 | +0.45(+1.37%) |
Aug 24, 2021 | 32.91 | 33.23 | 32.13 | 32.82 | 3,525,444 | +1.82(+5.88%) |
Aug 23, 2021 | 30.72 | 31.13 | 30.41 | 31.00 | 920,032 | +0.55(+1.80%) |
Aug 20, 2021 | 29.97 | 30.94 | 29.85 | 30.45 | 857,242 | +0.46(+1.53%) |
Aug 19, 2021 | 29.96 | 30.57 | 29.80 | 29.99 | 1,027,652 | -0.24(-0.80%) |
Aug 18, 2021 | 31.13 | 31.30 | 30.22 | 30.23 | 1,285,122 | -0.91(-2.91%) |
Aug 17, 2021 | 32.05 | 32.25 | 30.68 | 31.14 | 1,680,263 | -1.40(-4.30%) |
Aug 16, 2021 | 32.21 | 32.78 | 31.33 | 32.54 | 1,385,141 | +0.32(+0.98%) |
Aug 13, 2021 | 33.44 | 33.44 | 32.18 | 32.22 | 1,202,677 | -1.22(-3.66%) |
Aug 12, 2021 | 34.19 | 34.64 | 33.35 | 33.44 | 590,445 | -0.72(-2.12%) |
Aug 11, 2021 | 33.86 | 34.45 | 33.32 | 34.17 | 552,978 | +0.28(+0.83%) |
Aug 10, 2021 | 33.70 | 34.65 | 33.10 | 33.89 | 735,334 | +0.29(+0.87%) |
Aug 09, 2021 | 35.23 | 35.23 | 33.59 | 33.59 | 1,242,806 | -1.90(-5.34%) |
Aug 06, 2021 | 36.16 | 36.52 | 34.83 | 35.49 | 935,104 | -0.65(-1.80%) |
Aug 05, 2021 | 35.87 | 36.70 | 35.43 | 36.14 | 1,340,730 | +0.41(+1.14%) |
Aug 04, 2021 | 34.15 | 36.44 | 34.06 | 35.73 | 3,045,652 | +2.39(+7.16%) |
Aug 03, 2021 | 32.11 | 33.59 | 31.64 | 33.34 | 1,963,907 | -0.12(-0.35%) |