Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.27 | 32.27 | 31.42 | 31.92 | 22,602 | +0.33(+1.04%) |
Oct 28, 2021 | 31.43 | 31.94 | 31.32 | 31.59 | 12,013 | +0.42(+1.35%) |
Oct 27, 2021 | 31.58 | 31.64 | 31.15 | 31.17 | 21,464 | -0.64(-2.01%) |
Oct 26, 2021 | 32.20 | 31.81 | 24,024 | -0.79(-2.42%) | ||
Oct 25, 2021 | 32.01 | 32.73 | 32.00 | 32.60 | 28,774 | +0.70(+2.19%) |
Oct 22, 2021 | 31.62 | 32.03 | 31.62 | 31.90 | 16,190 | +0.17(+0.54%) |
Oct 21, 2021 | 31.82 | 31.95 | 31.43 | 31.73 | 18,433 | -0.09(-0.28%) |
Oct 20, 2021 | 31.37 | 31.82 | 31.32 | 31.82 | 20,898 | +0.47(+1.50%) |
Oct 19, 2021 | 31.32 | 31.35 | 31.05 | 31.35 | 28,726 | +0.12(+0.38%) |
Oct 18, 2021 | 31.72 | 31.72 | 31.23 | 31.23 | 15,958 | -0.40(-1.26%) |
Oct 15, 2021 | 32.02 | 32.54 | 31.50 | 31.63 | 35,829 | -0.22(-0.69%) |
Oct 14, 2021 | 31.93 | 31.93 | 31.31 | 31.85 | 35,143 | +0.29(+0.92%) |
Oct 13, 2021 | 31.36 | 31.65 | 31.20 | 31.56 | 27,269 | +0.06(+0.19%) |
Oct 12, 2021 | 31.31 | 31.61 | 31.03 | 31.50 | 23,475 | +0.30(+0.96%) |
Oct 11, 2021 | 31.74 | 31.95 | 31.20 | 31.20 | 19,709 | -0.49(-1.55%) |
Oct 08, 2021 | 31.49 | 31.77 | 31.49 | 31.69 | 15,953 | +0.08(+0.25%) |
Oct 07, 2021 | 31.73 | 31.73 | 31.36 | 31.61 | 34,035 | +0.44(+1.41%) |
Oct 06, 2021 | 31.03 | 31.22 | 30.67 | 31.17 | 18,908 | -0.18(-0.57%) |
Oct 05, 2021 | 31.24 | 31.51 | 31.13 | 31.35 | 29,746 | +0.26(+0.84%) |
Oct 04, 2021 | 31.35 | 31.35 | 30.50 | 31.09 | 30,478 | -0.13(-0.42%) |
Oct 01, 2021 | 30.68 | 31.61 | 30.66 | 31.22 | 24,013 | +0.57(+1.86%) |
Sep 30, 2021 | 31.35 | 31.35 | 30.49 | 30.65 | 45,938 | -0.59(-1.89%) |
Sep 29, 2021 | 30.61 | 31.24 | 30.51 | 31.24 | 20,073 | +0.74(+2.43%) |
Sep 28, 2021 | 31.21 | 31.23 | 30.45 | 30.50 | 30,004 | -0.58(-1.87%) |
Sep 27, 2021 | 30.46 | 31.50 | 30.46 | 31.08 | 32,405 | +0.84(+2.78%) |
Sep 24, 2021 | 29.76 | 30.46 | 29.76 | 30.24 | 26,135 | +0.44(+1.48%) |
Sep 23, 2021 | 29.28 | 29.97 | 29.03 | 29.80 | 23,430 | +0.73(+2.51%) |
Sep 22, 2021 | 28.94 | 29.66 | 28.83 | 29.07 | 18,470 | +0.40(+1.40%) |
Sep 21, 2021 | 29.36 | 29.36 | 28.60 | 28.67 | 16,654 | -0.07(-0.24%) |
Sep 20, 2021 | 29.03 | 29.03 | 28.50 | 28.74 | 33,114 | -0.84(-2.84%) |
Sep 17, 2021 | 28.96 | 29.75 | 28.66 | 29.58 | 122,459 | +0.61(+2.11%) |
Sep 16, 2021 | 29.53 | 30.15 | 28.97 | 28.97 | 32,020 | -0.53(-1.80%) |
Sep 15, 2021 | 28.97 | 29.64 | 28.97 | 29.50 | 37,903 | +0.63(+2.18%) |
Sep 14, 2021 | 29.61 | 29.61 | 28.85 | 28.87 | 29,773 | -0.68(-2.30%) |
Sep 13, 2021 | 29.71 | 29.78 | 29.37 | 29.55 | 46,177 | +0.05(+0.17%) |
Sep 10, 2021 | 30.23 | 30.33 | 29.41 | 29.50 | 35,221 | -0.56(-1.86%) |
Sep 09, 2021 | 30.12 | 30.30 | 30.01 | 30.06 | 41,489 | -0.16(-0.53%) |
Sep 08, 2021 | 30.95 | 30.95 | 29.82 | 30.22 | 34,921 | -0.68(-2.20%) |
Sep 07, 2021 | 31.00 | 31.15 | 30.87 | 30.90 | 47,757 | -0.17(-0.55%) |
Sep 03, 2021 | 30.98 | 31.18 | 30.64 | 31.07 | 24,780 | +0.01(+0.03%) |
Sep 02, 2021 | 31.41 | 31.76 | 30.75 | 31.06 | 32,414 | -0.38(-1.21%) |
Sep 01, 2021 | 31.83 | 32.00 | 31.20 | 31.44 | 36,845 | -0.32(-1.01%) |
Aug 31, 2021 | 31.73 | 32.10 | 31.55 | 31.76 | 19,931 | +0.17(+0.54%) |
Aug 30, 2021 | 32.33 | 32.39 | 31.55 | 31.59 | 46,778 | -0.58(-1.80%) |
Aug 27, 2021 | 31.14 | 32.20 | 31.14 | 32.17 | 32,371 | +1.22(+3.94%) |
Aug 26, 2021 | 31.68 | 31.68 | 30.94 | 30.95 | 23,434 | -0.49(-1.56%) |
Aug 25, 2021 | 31.21 | 31.77 | 31.12 | 31.44 | 24,511 | +0.22(+0.70%) |
Aug 24, 2021 | 31.16 | 31.63 | 31.07 | 31.22 | 22,329 | -0.06(-0.19%) |
Aug 23, 2021 | 31.50 | 31.73 | 31.12 | 31.28 | 27,917 | +0.14(+0.45%) |
Aug 20, 2021 | 30.82 | 31.50 | 30.82 | 31.14 | 32,590 | +0.15(+0.48%) |
Aug 19, 2021 | 31.07 | 31.53 | 30.59 | 30.99 | 25,699 | -0.43(-1.37%) |
Aug 18, 2021 | 31.58 | 31.93 | 31.37 | 31.42 | 23,547 | -0.33(-1.04%) |
Aug 17, 2021 | 32.01 | 32.23 | 31.44 | 31.75 | 16,027 | -0.42(-1.31%) |
Aug 16, 2021 | 32.10 | 32.60 | 31.53 | 32.17 | 26,871 | -0.43(-1.32%) |
Aug 13, 2021 | 32.99 | 33.12 | 32.38 | 32.60 | 48,172 | -0.39(-1.18%) |
Aug 12, 2021 | 33.10 | 33.43 | 32.84 | 32.99 | 39,136 | -0.30(-0.90%) |
Aug 11, 2021 | 32.30 | 33.45 | 32.25 | 33.29 | 62,503 | +0.75(+2.30%) |
Aug 10, 2021 | 31.97 | 32.64 | 31.91 | 32.54 | 41,269 | +0.64(+2.01%) |
Aug 09, 2021 | 31.69 | 32.47 | 31.35 | 31.90 | 73,238 | +0.27(+0.85%) |
Aug 06, 2021 | 31.08 | 31.69 | 30.87 | 31.63 | 47,529 | +0.99(+3.23%) |
Aug 05, 2021 | 30.17 | 30.79 | 30.17 | 30.64 | 27,560 | +0.62(+2.07%) |
Aug 04, 2021 | 30.03 | 30.41 | 29.88 | 30.02 | 29,652 | -0.42(-1.38%) |
Aug 03, 2021 | 29.82 | 30.55 | 29.61 | 30.44 | 35,121 | +0.78(+2.63%) |