Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.28 | 31.39 | 31.24 | 31.30 | 944,569 | -0.15(-0.48%) |
Oct 28, 2021 | 31.22 | 31.49 | 31.20 | 31.45 | 944,002 | +0.14(+0.45%) |
Oct 27, 2021 | 31.52 | 31.56 | 31.31 | 31.31 | 1,790,783 | +0.09(+0.30%) |
Oct 26, 2021 | 31.41 | 31.22 | 1,304,957 | +0.38(+1.23%) | ||
Oct 25, 2021 | 30.84 | 31.06 | 30.71 | 30.84 | 2,772,311 | -0.63(-1.99%) |
Oct 22, 2021 | 31.24 | 31.51 | 31.16 | 31.46 | 1,872,563 | +0.33(+1.07%) |
Oct 21, 2021 | 31.24 | 31.29 | 30.82 | 31.13 | 3,662,710 | -2.07(-6.22%) |
Oct 20, 2021 | 33.14 | 33.22 | 32.91 | 33.20 | 1,150,017 | +0.47(+1.45%) |
Oct 19, 2021 | 32.73 | 32.89 | 32.67 | 32.72 | 958,052 | +0.28(+0.88%) |
Oct 18, 2021 | 32.33 | 32.47 | 32.22 | 32.44 | 1,394,658 | -0.24(-0.73%) |
Oct 15, 2021 | 32.56 | 32.83 | 32.54 | 32.68 | 2,080,138 | -0.02(-0.06%) |
Oct 14, 2021 | 32.42 | 32.72 | 32.32 | 32.69 | 1,392,605 | +0.66(+2.07%) |
Oct 13, 2021 | 31.95 | 32.15 | 31.85 | 32.03 | 1,861,498 | +0.74(+2.36%) |
Oct 12, 2021 | 31.46 | 31.47 | 31.25 | 31.29 | 1,708,972 | +0.41(+1.32%) |
Oct 11, 2021 | 31.17 | 31.34 | 30.88 | 30.89 | 1,037,809 | -0.43(-1.36%) |
Oct 08, 2021 | 31.48 | 31.50 | 31.27 | 31.31 | 1,181,339 | -0.15(-0.48%) |
Oct 07, 2021 | 31.43 | 31.67 | 31.43 | 31.46 | 1,468,863 | +0.39(+1.25%) |
Oct 06, 2021 | 30.81 | 31.11 | 30.72 | 31.07 | 1,652,031 | -0.15(-0.49%) |
Oct 05, 2021 | 31.06 | 31.40 | 31.01 | 31.23 | 1,317,108 | +0.02(+0.06%) |
Oct 04, 2021 | 31.38 | 31.40 | 31.06 | 31.21 | 1,375,748 | -0.29(-0.93%) |
Oct 01, 2021 | 31.43 | 31.62 | 31.18 | 31.50 | 2,210,951 | -0.10(-0.33%) |
Sep 30, 2021 | 31.90 | 31.97 | 31.56 | 31.61 | 1,713,026 | -0.27(-0.83%) |
Sep 29, 2021 | 32.00 | 32.04 | 31.83 | 31.87 | 1,294,320 | +0.01(+0.03%) |
Sep 28, 2021 | 32.07 | 32.14 | 31.75 | 31.86 | 1,632,480 | -0.78(-2.38%) |
Sep 27, 2021 | 32.60 | 32.86 | 32.55 | 32.64 | 1,634,861 | -0.46(-1.40%) |
Sep 24, 2021 | 33.07 | 33.28 | 33.04 | 33.10 | 1,281,289 | -0.70(-2.07%) |
Sep 23, 2021 | 33.77 | 33.99 | 33.77 | 33.80 | 1,281,659 | +0.45(+1.36%) |
Sep 22, 2021 | 33.31 | 33.59 | 33.28 | 33.35 | 1,403,786 | +0.24(+0.72%) |
Sep 21, 2021 | 33.39 | 33.39 | 32.98 | 33.11 | 1,409,644 | +0.26(+0.78%) |
Sep 20, 2021 | 32.74 | 32.96 | 32.52 | 32.86 | 1,834,817 | -0.91(-2.69%) |
Sep 17, 2021 | 34.55 | 34.64 | 33.68 | 33.77 | 2,388,511 | -0.92(-2.65%) |
Sep 16, 2021 | 34.79 | 34.82 | 34.55 | 34.68 | 750,296 | -0.02(-0.05%) |
Sep 15, 2021 | 34.65 | 34.76 | 34.55 | 34.70 | 1,054,410 | -0.17(-0.49%) |
Sep 14, 2021 | 35.08 | 35.09 | 34.79 | 34.87 | 921,338 | +0.07(+0.19%) |
Sep 13, 2021 | 35.04 | 35.10 | 34.63 | 34.81 | 1,042,556 | +0.12(+0.35%) |
Sep 10, 2021 | 35.02 | 35.04 | 34.67 | 34.68 | 1,135,173 | +0.10(+0.30%) |
Sep 09, 2021 | 34.72 | 34.89 | 34.54 | 34.58 | 680,705 | +0.00(+0.00%) |
Sep 08, 2021 | 34.73 | 34.78 | 34.44 | 34.58 | 950,385 | -0.44(-1.24%) |
Sep 07, 2021 | 35.28 | 35.33 | 34.98 | 35.02 | 1,139,383 | -0.67(-1.88%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.46 | 35.69 | 952,040 | +0.15(+0.43%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.44 | 35.54 | 895,183 | +0.31(+0.89%) |
Sep 01, 2021 | 35.06 | 35.28 | 34.99 | 35.22 | 1,042,471 | +0.18(+0.51%) |
Aug 31, 2021 | 35.42 | 35.43 | 35.02 | 35.04 | 1,522,674 | -0.45(-1.25%) |
Aug 30, 2021 | 35.38 | 35.63 | 35.33 | 35.49 | 1,226,443 | -0.18(-0.50%) |
Aug 27, 2021 | 35.44 | 35.74 | 35.43 | 35.67 | 1,223,179 | +0.27(+0.75%) |
Aug 26, 2021 | 35.42 | 35.57 | 35.34 | 35.40 | 927,437 | +0.07(+0.19%) |
Aug 25, 2021 | 35.37 | 35.50 | 35.29 | 35.34 | 1,695,154 | -0.62(-1.71%) |
Aug 24, 2021 | 35.90 | 36.03 | 35.81 | 35.95 | 858,072 | +0.13(+0.37%) |
Aug 23, 2021 | 35.75 | 36.01 | 35.68 | 35.82 | 1,180,739 | +0.18(+0.51%) |
Aug 20, 2021 | 35.47 | 35.71 | 35.47 | 35.64 | 672,908 | +0.14(+0.40%) |
Aug 19, 2021 | 35.30 | 35.61 | 35.29 | 35.50 | 1,173,872 | -0.05(-0.13%) |
Aug 18, 2021 | 35.73 | 35.95 | 35.54 | 35.55 | 1,043,141 | -0.10(-0.29%) |
Aug 17, 2021 | 35.83 | 35.89 | 35.38 | 35.65 | 1,179,553 | -0.33(-0.92%) |
Aug 16, 2021 | 35.84 | 35.98 | 35.75 | 35.98 | 814,133 | +0.15(+0.42%) |
Aug 13, 2021 | 35.57 | 35.88 | 35.54 | 35.83 | 1,212,272 | +0.28(+0.80%) |
Aug 12, 2021 | 35.46 | 35.60 | 35.39 | 35.55 | 866,118 | +0.09(+0.27%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.38 | 35.45 | 1,124,071 | +0.25(+0.70%) |
Aug 10, 2021 | 35.03 | 35.22 | 34.98 | 35.21 | 1,030,526 | +0.43(+1.23%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.74 | 34.78 | 1,224,302 | -0.26(-0.73%) |
Aug 06, 2021 | 35.21 | 35.28 | 34.96 | 35.03 | 1,188,785 | -0.29(-0.83%) |
Aug 05, 2021 | 35.18 | 35.39 | 35.15 | 35.33 | 1,217,875 | +0.12(+0.35%) |
Aug 04, 2021 | 35.24 | 35.50 | 35.19 | 35.21 | 2,332,957 | +0.06(+0.16%) |
Aug 03, 2021 | 34.72 | 35.20 | 34.71 | 35.15 | 3,220,293 | +0.63(+1.84%) |