Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.69 | 34.76 | 34.69 | 34.76 | 792 | -0.20(-0.58%) |
Oct 28, 2021 | 34.81 | 34.99 | 34.80 | 34.96 | 2,423 | +0.36(+1.05%) |
Oct 27, 2021 | 34.73 | 34.73 | 34.60 | 34.60 | 793 | -0.10(-0.28%) |
Oct 26, 2021 | 34.76 | 34.70 | 3,652 | +0.10(+0.29%) | ||
Oct 25, 2021 | 34.63 | 34.64 | 34.60 | 34.60 | 1,916 | -0.10(-0.29%) |
Oct 22, 2021 | 34.69 | 34.70 | 34.68 | 34.70 | 1,012 | +0.23(+0.65%) |
Oct 21, 2021 | 34.41 | 34.47 | 34.41 | 34.47 | 3,257 | +0.07(+0.19%) |
Oct 20, 2021 | 34.29 | 34.41 | 34.29 | 34.41 | 2,229 | +0.15(+0.43%) |
Oct 19, 2021 | 34.22 | 34.29 | 34.22 | 34.26 | 5,576 | +0.17(+0.50%) |
Oct 18, 2021 | 34.07 | 34.09 | 34.07 | 34.09 | 2,343 | -0.12(-0.34%) |
Oct 15, 2021 | 34.10 | 34.23 | 34.10 | 34.21 | 4,542 | +0.20(+0.59%) |
Oct 14, 2021 | 33.94 | 34.01 | 33.94 | 34.01 | 5,128 | +0.35(+1.05%) |
Oct 13, 2021 | 33.45 | 33.67 | 33.44 | 33.65 | 1,089 | +0.50(+1.50%) |
Oct 12, 2021 | 33.13 | 33.21 | 33.12 | 33.16 | 1,326 | +0.10(+0.31%) |
Oct 11, 2021 | 33.25 | 33.27 | 33.05 | 33.05 | 754 | -0.20(-0.60%) |
Oct 08, 2021 | 33.30 | 33.30 | 33.17 | 33.25 | 4,073 | -0.01(-0.03%) |
Oct 07, 2021 | 33.18 | 33.38 | 33.18 | 33.26 | 1,469 | +0.24(+0.73%) |
Oct 06, 2021 | 32.78 | 33.02 | 32.78 | 33.02 | 721 | -0.20(-0.62%) |
Oct 05, 2021 | 33.23 | 33.36 | 33.22 | 33.22 | 11,389 | +0.14(+0.43%) |
Oct 04, 2021 | 33.09 | 33.09 | 33.08 | 33.08 | 1,487 | -0.15(-0.47%) |
Oct 01, 2021 | 33.07 | 33.24 | 32.95 | 33.24 | 1,589 | +0.17(+0.51%) |
Sep 30, 2021 | 33.26 | 33.26 | 33.00 | 33.07 | 1,185 | -0.13(-0.38%) |
Sep 29, 2021 | 33.36 | 33.36 | 33.19 | 33.19 | 1,120 | -0.16(-0.49%) |
Sep 28, 2021 | 33.57 | 33.57 | 33.28 | 33.36 | 1,539 | -0.76(-2.24%) |
Sep 27, 2021 | 34.15 | 34.15 | 34.10 | 34.12 | 2,749 | -0.21(-0.62%) |
Sep 24, 2021 | 34.38 | 34.38 | 34.33 | 34.33 | 451 | -0.37(-1.08%) |
Sep 23, 2021 | 34.64 | 34.80 | 34.59 | 34.71 | 19,099 | +0.36(+1.06%) |
Sep 22, 2021 | 34.31 | 34.47 | 34.31 | 34.34 | 558 | +0.22(+0.66%) |
Sep 21, 2021 | 34.11 | 34.21 | 34.11 | 34.12 | 1,847 | +0.35(+1.04%) |
Sep 20, 2021 | 33.51 | 33.77 | 33.48 | 33.77 | 2,282 | -0.66(-1.92%) |
Sep 17, 2021 | 34.79 | 34.79 | 34.42 | 34.43 | 1,241 | -0.49(-1.41%) |
Sep 16, 2021 | 34.84 | 34.93 | 34.84 | 34.93 | 621 | -0.01(-0.04%) |
Sep 15, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 307 | -0.01(-0.02%) |
Sep 14, 2021 | 35.14 | 35.14 | 34.95 | 34.95 | 1,901 | +0.00(+0.01%) |
Sep 13, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 143 | +0.12(+0.35%) |
Sep 10, 2021 | 34.82 | 34.83 | 34.81 | 34.82 | 4,507 | -0.10(-0.30%) |
Sep 09, 2021 | 34.90 | 34.92 | 34.90 | 34.92 | 2,270 | -0.10(-0.28%) |
Sep 08, 2021 | 35.10 | 35.14 | 34.97 | 35.02 | 3,066 | -0.32(-0.90%) |
Sep 07, 2021 | 35.44 | 35.44 | 35.34 | 35.34 | 2,969 | -0.11(-0.31%) |
Sep 03, 2021 | 35.33 | 35.49 | 35.31 | 35.45 | 3,632 | -0.12(-0.33%) |
Sep 02, 2021 | 35.59 | 35.59 | 35.56 | 35.56 | 337 | +0.15(+0.43%) |
Sep 01, 2021 | 35.39 | 35.46 | 35.37 | 35.41 | 1,431 | +0.26(+0.73%) |
Aug 31, 2021 | 35.10 | 35.17 | 35.10 | 35.16 | 1,614 | -0.09(-0.26%) |
Aug 30, 2021 | 35.29 | 35.29 | 35.25 | 35.25 | 2,203 | +0.01(+0.04%) |
Aug 27, 2021 | 35.24 | 35.24 | 35.24 | 35.24 | 108 | +0.33(+0.96%) |
Aug 26, 2021 | 34.98 | 34.98 | 34.90 | 34.90 | 1,257 | -0.18(-0.51%) |
Aug 25, 2021 | 35.04 | 35.12 | 35.04 | 35.08 | 553 | -0.00(-0.01%) |
Aug 24, 2021 | 35.09 | 35.11 | 35.08 | 35.08 | 3,046 | -0.03(-0.09%) |
Aug 23, 2021 | 34.98 | 35.18 | 34.98 | 35.12 | 2,306 | +0.31(+0.90%) |
Aug 20, 2021 | 34.66 | 34.81 | 34.66 | 34.81 | 836 | +0.18(+0.53%) |
Aug 19, 2021 | 34.48 | 34.68 | 34.34 | 34.62 | 19,666 | -0.38(-1.09%) |
Aug 18, 2021 | 35.14 | 35.17 | 35.01 | 35.01 | 2,870 | -0.11(-0.33%) |
Aug 17, 2021 | 35.05 | 35.12 | 35.05 | 35.12 | 165 | -0.23(-0.66%) |
Aug 16, 2021 | 35.26 | 35.35 | 35.19 | 35.35 | 514 | -0.14(-0.39%) |
Aug 13, 2021 | 35.50 | 35.51 | 35.48 | 35.49 | 2,229 | +0.21(+0.60%) |
Aug 12, 2021 | 35.29 | 35.29 | 35.28 | 35.28 | 296 | +0.02(+0.07%) |
Aug 11, 2021 | 35.27 | 35.27 | 35.23 | 35.26 | 2,583 | +0.25(+0.73%) |
Aug 10, 2021 | 34.96 | 35.04 | 34.96 | 35.00 | 2,663 | +0.09(+0.26%) |
Aug 09, 2021 | 34.89 | 34.92 | 34.89 | 34.91 | 1,765 | -0.02(-0.06%) |
Aug 06, 2021 | 34.97 | 34.97 | 34.93 | 34.93 | 621 | -0.22(-0.63%) |
Aug 05, 2021 | 35.15 | 35.15 | 35.15 | 35.15 | 33 | +0.12(+0.34%) |
Aug 04, 2021 | 35.06 | 35.09 | 35.03 | 35.03 | 600 | +0.01(+0.02%) |
Aug 03, 2021 | 35.02 | 35.03 | 35.02 | 35.03 | 1,093 | +0.25(+0.73%) |