Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.92 | 32.47 | 31.66 | 32.41 | 120,798 | +0.19(+0.59%) |
Oct 28, 2021 | 32.25 | 32.44 | 32.02 | 32.22 | 103,843 | -0.02(-0.06%) |
Oct 27, 2021 | 32.57 | 32.85 | 32.16 | 32.24 | 99,714 | -0.81(-2.45%) |
Oct 26, 2021 | 33.19 | 32.93 | 33.05 | 118,444 | -0.10(-0.30%) | |
Oct 25, 2021 | 33.10 | 33.42 | 33.00 | 33.15 | 190,143 | -0.01(-0.03%) |
Oct 22, 2021 | 33.11 | 33.33 | 32.95 | 33.16 | 139,962 | +0.05(+0.15%) |
Oct 21, 2021 | 32.42 | 33.24 | 32.42 | 33.11 | 92,359 | +0.64(+1.97%) |
Oct 20, 2021 | 32.49 | 32.75 | 32.26 | 32.47 | 63,667 | -0.13(-0.40%) |
Oct 19, 2021 | 32.58 | 33.07 | 32.25 | 32.60 | 70,923 | +0.31(+0.96%) |
Oct 18, 2021 | 32.74 | 32.79 | 32.23 | 32.29 | 50,465 | -0.65(-1.97%) |
Oct 15, 2021 | 33.67 | 33.67 | 32.85 | 32.94 | 90,531 | -0.14(-0.42%) |
Oct 14, 2021 | 32.63 | 33.57 | 32.40 | 33.08 | 93,825 | +0.88(+2.73%) |
Oct 13, 2021 | 32.31 | 32.75 | 31.96 | 32.20 | 80,005 | -0.02(-0.06%) |
Oct 12, 2021 | 32.13 | 32.49 | 31.63 | 32.22 | 67,296 | +0.30(+0.94%) |
Oct 11, 2021 | 32.32 | 32.84 | 31.87 | 31.92 | 61,628 | -0.49(-1.51%) |
Oct 08, 2021 | 33.14 | 33.34 | 32.25 | 32.41 | 66,260 | -0.74(-2.23%) |
Oct 07, 2021 | 33.19 | 33.86 | 33.12 | 33.15 | 102,266 | +0.31(+0.94%) |
Oct 06, 2021 | 32.63 | 33.19 | 32.52 | 32.84 | 86,618 | -0.05(-0.15%) |
Oct 05, 2021 | 33.04 | 33.35 | 32.87 | 32.89 | 68,056 | +0.08(+0.24%) |
Oct 04, 2021 | 33.78 | 33.78 | 32.55 | 32.81 | 132,706 | -1.33(-3.90%) |
Oct 01, 2021 | 33.64 | 34.29 | 33.15 | 34.14 | 112,107 | +0.64(+1.91%) |
Sep 30, 2021 | 33.19 | 33.94 | 33.19 | 33.50 | 144,147 | +0.24(+0.72%) |
Sep 29, 2021 | 33.21 | 33.45 | 32.53 | 33.26 | 171,560 | +0.11(+0.33%) |
Sep 28, 2021 | 34.27 | 34.27 | 32.83 | 33.15 | 118,881 | -1.26(-3.66%) |
Sep 27, 2021 | 33.83 | 34.80 | 33.54 | 34.41 | 94,988 | +0.27(+0.79%) |
Sep 24, 2021 | 34.31 | 35.15 | 33.87 | 34.14 | 109,894 | -0.34(-0.99%) |
Sep 23, 2021 | 34.47 | 34.75 | 34.19 | 34.48 | 98,874 | +0.19(+0.55%) |
Sep 22, 2021 | 34.58 | 34.90 | 34.20 | 34.29 | 102,656 | -0.25(-0.72%) |
Sep 21, 2021 | 34.33 | 34.73 | 34.23 | 34.54 | 102,604 | +0.16(+0.47%) |
Sep 20, 2021 | 35.34 | 35.76 | 34.08 | 34.38 | 111,142 | -1.36(-3.81%) |
Sep 17, 2021 | 35.50 | 36.60 | 35.50 | 35.74 | 263,040 | +0.28(+0.79%) |
Sep 16, 2021 | 35.30 | 35.49 | 34.74 | 35.46 | 118,699 | +0.10(+0.28%) |
Sep 15, 2021 | 35.54 | 35.89 | 34.85 | 35.36 | 85,104 | -0.12(-0.34%) |
Sep 14, 2021 | 36.93 | 36.98 | 35.26 | 35.48 | 92,576 | -1.36(-3.69%) |
Sep 13, 2021 | 36.85 | 37.05 | 36.19 | 36.84 | 154,170 | +0.11(+0.30%) |
Sep 10, 2021 | 36.63 | 37.38 | 36.37 | 36.73 | 117,589 | +0.18(+0.49%) |
Sep 09, 2021 | 36.02 | 37.16 | 35.77 | 36.55 | 193,430 | +0.45(+1.25%) |
Sep 08, 2021 | 35.83 | 36.30 | 35.46 | 36.10 | 110,068 | +0.09(+0.25%) |
Sep 07, 2021 | 35.49 | 36.07 | 35.35 | 36.01 | 247,684 | +0.60(+1.69%) |
Sep 03, 2021 | 35.01 | 35.75 | 34.81 | 35.41 | 164,480 | +0.10(+0.28%) |
Sep 02, 2021 | 34.69 | 35.36 | 33.88 | 35.31 | 117,288 | +0.77(+2.23%) |
Sep 01, 2021 | 33.84 | 34.67 | 33.73 | 34.54 | 81,765 | +0.63(+1.86%) |
Aug 31, 2021 | 34.55 | 34.58 | 33.82 | 33.91 | 85,971 | -0.71(-2.05%) |
Aug 30, 2021 | 34.98 | 35.44 | 34.26 | 34.62 | 163,247 | -0.17(-0.49%) |
Aug 27, 2021 | 33.99 | 35.34 | 33.99 | 34.79 | 219,984 | +0.78(+2.29%) |
Aug 26, 2021 | 33.07 | 34.36 | 33.07 | 34.01 | 180,773 | +0.71(+2.13%) |
Aug 25, 2021 | 33.70 | 33.70 | 32.95 | 33.30 | 163,857 | -0.46(-1.36%) |
Aug 24, 2021 | 33.10 | 34.49 | 33.10 | 33.76 | 208,055 | +0.39(+1.17%) |
Aug 23, 2021 | 32.71 | 33.37 | 32.71 | 33.37 | 85,635 | +0.77(+2.36%) |
Aug 20, 2021 | 32.22 | 33.22 | 32.06 | 32.60 | 161,059 | +0.34(+1.05%) |
Aug 19, 2021 | 32.05 | 32.65 | 32.02 | 32.26 | 200,506 | -0.22(-0.68%) |
Aug 18, 2021 | 32.65 | 32.75 | 32.14 | 32.48 | 141,806 | -0.24(-0.73%) |
Aug 17, 2021 | 32.72 | 32.88 | 32.48 | 32.72 | 132,023 | -0.23(-0.70%) |
Aug 16, 2021 | 32.92 | 32.99 | 31.95 | 32.95 | 176,075 | -0.27(-0.81%) |
Aug 13, 2021 | 33.91 | 33.91 | 32.67 | 33.22 | 134,601 | -0.75(-2.21%) |
Aug 12, 2021 | 34.49 | 34.85 | 33.79 | 33.97 | 166,739 | -0.46(-1.34%) |
Aug 11, 2021 | 36.06 | 36.07 | 34.34 | 34.43 | 213,229 | -1.45(-4.04%) |
Aug 10, 2021 | 37.19 | 39.99 | 35.71 | 35.88 | 507,492 | +3.29(+10.10%) |
Aug 09, 2021 | 32.32 | 32.76 | 32.32 | 32.59 | 237,526 | -0.02(-0.06%) |
Aug 06, 2021 | 33.09 | 33.15 | 32.41 | 32.61 | 230,467 | -0.20(-0.61%) |
Aug 05, 2021 | 32.55 | 33.19 | 32.21 | 32.81 | 238,095 | +0.16(+0.49%) |
Aug 04, 2021 | 31.33 | 32.65 | 31.10 | 32.65 | 374,941 | +1.07(+3.39%) |
Aug 03, 2021 | 31.73 | 31.83 | 30.96 | 31.58 | 218,740 | -0.21(-0.66%) |