Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.93 | 33.05 | 31.93 | 32.82 | 130,997 | +0.70(+2.18%) |
Oct 28, 2021 | 32.58 | 33.05 | 31.78 | 32.12 | 81,118 | -0.65(-1.98%) |
Oct 27, 2021 | 34.12 | 34.38 | 32.72 | 32.77 | 88,770 | -1.45(-4.23%) |
Oct 26, 2021 | 34.07 | 34.22 | 122,097 | +0.27(+0.78%) | ||
Oct 25, 2021 | 33.93 | 34.10 | 33.41 | 33.95 | 104,155 | -0.01(-0.03%) |
Oct 22, 2021 | 33.63 | 34.37 | 33.34 | 33.96 | 96,547 | +0.26(+0.76%) |
Oct 21, 2021 | 32.94 | 33.80 | 32.94 | 33.71 | 91,204 | +0.79(+2.39%) |
Oct 20, 2021 | 32.55 | 33.01 | 32.20 | 32.92 | 56,678 | +0.41(+1.27%) |
Oct 19, 2021 | 33.28 | 33.28 | 31.81 | 32.51 | 76,893 | +0.18(+0.55%) |
Oct 18, 2021 | 30.93 | 32.52 | 30.62 | 32.33 | 130,233 | +1.40(+4.52%) |
Oct 15, 2021 | 31.84 | 31.84 | 30.85 | 30.93 | 392,512 | -0.24(-0.76%) |
Oct 14, 2021 | 31.46 | 31.48 | 30.91 | 31.17 | 107,467 | +0.03(+0.09%) |
Oct 13, 2021 | 32.27 | 32.29 | 30.96 | 31.14 | 86,894 | -1.12(-3.48%) |
Oct 12, 2021 | 32.00 | 32.47 | 31.82 | 32.26 | 41,523 | +0.30(+0.92%) |
Oct 11, 2021 | 32.55 | 32.72 | 31.96 | 31.96 | 40,317 | -0.44(-1.37%) |
Oct 08, 2021 | 32.52 | 32.70 | 32.36 | 32.41 | 37,760 | -0.06(-0.18%) |
Oct 07, 2021 | 31.99 | 32.64 | 31.72 | 32.47 | 57,238 | +0.78(+2.45%) |
Oct 06, 2021 | 31.90 | 31.90 | 30.91 | 31.69 | 85,161 | -0.54(-1.68%) |
Oct 05, 2021 | 31.68 | 32.23 | 30.83 | 32.23 | 78,281 | +0.71(+2.25%) |
Oct 04, 2021 | 32.06 | 32.06 | 31.34 | 31.52 | 84,854 | -0.42(-1.32%) |
Oct 01, 2021 | 31.89 | 32.41 | 31.37 | 31.94 | 119,882 | +0.10(+0.31%) |
Sep 30, 2021 | 30.96 | 32.16 | 30.96 | 31.85 | 286,221 | +0.93(+2.99%) |
Sep 29, 2021 | 30.21 | 31.04 | 30.04 | 30.92 | 121,132 | +0.66(+2.18%) |
Sep 28, 2021 | 30.51 | 30.69 | 29.89 | 30.26 | 91,934 | -0.16(-0.52%) |
Sep 27, 2021 | 29.65 | 30.80 | 29.52 | 30.42 | 82,944 | +0.94(+3.21%) |
Sep 24, 2021 | 29.32 | 30.12 | 29.19 | 29.47 | 79,293 | -0.06(-0.20%) |
Sep 23, 2021 | 28.74 | 29.79 | 28.44 | 29.53 | 78,257 | +0.95(+3.34%) |
Sep 22, 2021 | 28.49 | 28.97 | 28.31 | 28.58 | 78,837 | +0.34(+1.22%) |
Sep 21, 2021 | 28.90 | 28.90 | 28.13 | 28.23 | 109,848 | -0.44(-1.54%) |
Sep 20, 2021 | 28.80 | 28.97 | 28.29 | 28.68 | 123,848 | -0.76(-2.57%) |
Sep 17, 2021 | 29.43 | 29.55 | 28.60 | 29.43 | 418,729 | +0.11(+0.37%) |
Sep 16, 2021 | 29.57 | 29.57 | 28.60 | 29.33 | 118,037 | -0.20(-0.67%) |
Sep 15, 2021 | 29.11 | 29.59 | 29.07 | 29.52 | 89,096 | +0.39(+1.35%) |
Sep 14, 2021 | 29.73 | 29.87 | 28.99 | 29.13 | 71,292 | -0.43(-1.46%) |
Sep 13, 2021 | 29.40 | 29.62 | 28.98 | 29.56 | 84,392 | +0.49(+1.69%) |
Sep 10, 2021 | 30.20 | 30.25 | 28.99 | 29.07 | 91,004 | -0.95(-3.18%) |
Sep 09, 2021 | 30.53 | 30.74 | 30.01 | 30.03 | 82,953 | -0.36(-1.20%) |
Sep 08, 2021 | 28.52 | 30.75 | 28.51 | 30.39 | 77,307 | -0.03(-0.11%) |
Sep 07, 2021 | 31.23 | 31.23 | 30.29 | 30.42 | 60,530 | -0.89(-2.84%) |
Sep 03, 2021 | 31.52 | 31.66 | 31.26 | 31.31 | 51,305 | -0.18(-0.56%) |
Sep 02, 2021 | 31.73 | 31.80 | 31.25 | 31.49 | 113,112 | -0.25(-0.78%) |
Sep 01, 2021 | 31.67 | 31.95 | 31.37 | 31.74 | 63,696 | +0.14(+0.44%) |
Aug 31, 2021 | 31.87 | 31.87 | 31.44 | 31.60 | 65,344 | -0.25(-0.77%) |
Aug 30, 2021 | 31.88 | 32.05 | 31.59 | 31.85 | 61,761 | +0.25(+0.78%) |
Aug 27, 2021 | 31.27 | 32.04 | 31.27 | 31.60 | 155,677 | +0.53(+1.71%) |
Aug 26, 2021 | 31.03 | 31.10 | 30.71 | 31.07 | 87,874 | +0.07(+0.22%) |
Aug 25, 2021 | 31.13 | 31.29 | 31.10 | 31.00 | 76,636 | +0.02(+0.06%) |
Aug 24, 2021 | 30.91 | 31.37 | 30.48 | 30.98 | 70,828 | +0.30(+0.99%) |
Aug 23, 2021 | 31.10 | 31.11 | 30.62 | 30.67 | 94,647 | -0.06(-0.19%) |
Aug 20, 2021 | 30.55 | 31.08 | 30.25 | 30.73 | 83,842 | +0.17(+0.55%) |
Aug 19, 2021 | 30.33 | 30.63 | 30.07 | 30.57 | 80,330 | -0.10(-0.32%) |
Aug 18, 2021 | 30.78 | 31.21 | 30.48 | 30.66 | 76,499 | -0.27(-0.86%) |
Aug 17, 2021 | 30.88 | 31.22 | 30.54 | 30.93 | 75,740 | -0.25(-0.79%) |
Aug 16, 2021 | 31.21 | 31.49 | 30.80 | 31.18 | 57,313 | -0.24(-0.75%) |
Aug 13, 2021 | 31.50 | 31.81 | 31.19 | 31.41 | 43,033 | -0.10(-0.31%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.27 | 31.51 | 60,527 | -0.16(-0.50%) |
Aug 11, 2021 | 32.09 | 32.70 | 31.17 | 31.67 | 93,109 | -0.18(-0.56%) |
Aug 10, 2021 | 30.30 | 31.90 | 29.48 | 31.85 | 240,873 | +1.47(+4.83%) |
Aug 09, 2021 | 31.04 | 31.49 | 30.33 | 30.38 | 97,645 | -0.84(-2.68%) |
Aug 06, 2021 | 30.83 | 32.48 | 30.83 | 31.22 | 83,889 | +0.26(+0.83%) |
Aug 05, 2021 | 30.61 | 30.97 | 30.45 | 30.96 | 86,783 | +0.44(+1.45%) |
Aug 04, 2021 | 30.63 | 30.83 | 30.50 | 30.52 | 95,125 | -0.49(-1.59%) |
Aug 03, 2021 | 31.83 | 32.08 | 30.62 | 31.01 | 123,119 | -0.61(-1.93%) |