Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.42 | 34.74 | 33.34 | 33.41 | 331,873 | -1.14(-3.30%) |
Oct 28, 2021 | 32.33 | 34.70 | 31.96 | 34.55 | 650,677 | +2.19(+6.77%) |
Oct 27, 2021 | 33.72 | 34.06 | 32.34 | 32.36 | 690,172 | -1.47(-4.35%) |
Oct 26, 2021 | 34.27 | 33.83 | 456,090 | -0.17(-0.50%) | ||
Oct 25, 2021 | 33.59 | 34.20 | 33.15 | 34.00 | 392,425 | +0.36(+1.07%) |
Oct 22, 2021 | 34.17 | 34.17 | 32.97 | 33.64 | 253,231 | -0.28(-0.83%) |
Oct 21, 2021 | 33.91 | 34.09 | 33.00 | 33.92 | 295,232 | -0.01(-0.03%) |
Oct 20, 2021 | 34.11 | 34.25 | 33.08 | 33.93 | 266,914 | +0.04(+0.12%) |
Oct 19, 2021 | 32.20 | 34.08 | 32.10 | 33.89 | 450,287 | +1.91(+5.97%) |
Oct 18, 2021 | 33.15 | 33.40 | 31.80 | 31.98 | 456,719 | -1.52(-4.54%) |
Oct 15, 2021 | 33.59 | 34.09 | 33.15 | 33.50 | 260,097 | +0.11(+0.33%) |
Oct 14, 2021 | 33.53 | 34.86 | 33.20 | 33.39 | 565,895 | +0.34(+1.03%) |
Oct 13, 2021 | 33.03 | 33.97 | 32.83 | 33.05 | 702,539 | +0.34(+1.04%) |
Oct 12, 2021 | 31.71 | 33.18 | 31.71 | 32.71 | 416,811 | +1.29(+4.11%) |
Oct 11, 2021 | 32.38 | 32.84 | 31.31 | 31.42 | 426,223 | -1.29(-3.94%) |
Oct 08, 2021 | 34.00 | 34.00 | 32.65 | 32.71 | 543,799 | -0.90(-2.68%) |
Oct 07, 2021 | 32.47 | 33.97 | 32.21 | 33.61 | 627,807 | +1.44(+4.48%) |
Oct 06, 2021 | 32.31 | 32.95 | 31.72 | 32.17 | 562,010 | -0.45(-1.38%) |
Oct 05, 2021 | 32.54 | 33.36 | 32.02 | 32.62 | 403,597 | +0.27(+0.83%) |
Oct 04, 2021 | 33.31 | 33.35 | 31.87 | 32.35 | 451,272 | -0.96(-2.88%) |
Oct 01, 2021 | 33.77 | 33.94 | 32.58 | 33.31 | 333,404 | -0.68(-2.00%) |
Sep 30, 2021 | 32.58 | 34.27 | 32.24 | 33.99 | 576,968 | +1.53(+4.71%) |
Sep 29, 2021 | 33.93 | 34.53 | 32.35 | 32.46 | 826,478 | -0.99(-2.96%) |
Sep 28, 2021 | 35.17 | 35.52 | 33.15 | 33.45 | 578,014 | -2.38(-6.64%) |
Sep 27, 2021 | 36.08 | 36.37 | 35.11 | 35.83 | 449,135 | -0.66(-1.81%) |
Sep 24, 2021 | 38.72 | 39.03 | 36.42 | 36.49 | 521,131 | -2.73(-6.96%) |
Sep 23, 2021 | 39.26 | 39.62 | 38.48 | 39.22 | 413,295 | +0.41(+1.06%) |
Sep 22, 2021 | 38.70 | 39.20 | 37.89 | 38.81 | 324,216 | +0.23(+0.60%) |
Sep 21, 2021 | 37.71 | 39.26 | 37.71 | 38.58 | 489,587 | +0.87(+2.31%) |
Sep 20, 2021 | 38.55 | 39.14 | 37.35 | 37.71 | 824,170 | -2.04(-5.13%) |
Sep 17, 2021 | 38.62 | 39.79 | 38.40 | 39.75 | 2,019,576 | +1.35(+3.52%) |
Sep 16, 2021 | 36.61 | 38.55 | 36.40 | 38.40 | 616,024 | +1.79(+4.89%) |
Sep 15, 2021 | 36.13 | 37.66 | 35.75 | 36.61 | 664,689 | +0.34(+0.94%) |
Sep 14, 2021 | 37.77 | 37.79 | 35.97 | 36.27 | 501,271 | -1.23(-3.28%) |
Sep 13, 2021 | 38.27 | 38.60 | 36.65 | 37.50 | 366,551 | -0.61(-1.60%) |
Sep 10, 2021 | 38.52 | 39.08 | 37.95 | 38.11 | 388,090 | -0.24(-0.63%) |
Sep 09, 2021 | 37.59 | 38.80 | 37.59 | 38.35 | 443,964 | +0.66(+1.75%) |
Sep 08, 2021 | 39.50 | 39.83 | 37.36 | 37.69 | 475,439 | -2.09(-5.25%) |
Sep 07, 2021 | 39.62 | 40.00 | 39.07 | 39.78 | 854,613 | +0.27(+0.68%) |
Sep 03, 2021 | 39.20 | 39.87 | 38.75 | 39.51 | 358,557 | +0.27(+0.69%) |
Sep 02, 2021 | 38.29 | 39.76 | 38.03 | 39.24 | 553,995 | +1.39(+3.67%) |
Sep 01, 2021 | 36.36 | 38.05 | 36.36 | 37.85 | 484,834 | +1.53(+4.21%) |
Aug 31, 2021 | 35.73 | 36.76 | 35.26 | 36.32 | 441,648 | +0.53(+1.48%) |
Aug 30, 2021 | 35.12 | 36.48 | 35.12 | 35.79 | 363,124 | +0.70(+1.99%) |
Aug 27, 2021 | 33.80 | 35.41 | 33.67 | 35.09 | 461,477 | +1.40(+4.16%) |
Aug 26, 2021 | 34.19 | 34.60 | 33.50 | 33.69 | 330,511 | -0.66(-1.92%) |
Aug 25, 2021 | 33.54 | 34.41 | 33.47 | 34.35 | 506,519 | +0.90(+2.69%) |
Aug 24, 2021 | 32.32 | 33.48 | 32.09 | 33.45 | 407,874 | +1.17(+3.62%) |
Aug 23, 2021 | 31.10 | 32.90 | 30.86 | 32.28 | 644,163 | +1.76(+5.77%) |
Aug 20, 2021 | 30.21 | 31.14 | 30.06 | 30.52 | 626,928 | +0.50(+1.67%) |
Aug 19, 2021 | 30.34 | 30.61 | 29.88 | 30.02 | 415,773 | -0.69(-2.25%) |
Aug 18, 2021 | 30.84 | 31.17 | 29.73 | 30.71 | 516,134 | +0.12(+0.39%) |
Aug 17, 2021 | 30.47 | 30.68 | 29.83 | 30.59 | 521,982 | -0.27(-0.87%) |
Aug 16, 2021 | 31.73 | 31.73 | 30.13 | 30.86 | 617,629 | -0.94(-2.96%) |
Aug 13, 2021 | 32.59 | 32.76 | 31.66 | 31.80 | 559,503 | -0.78(-2.39%) |
Aug 12, 2021 | 32.72 | 33.05 | 32.06 | 32.58 | 261,854 | -0.08(-0.24%) |
Aug 11, 2021 | 34.58 | 34.58 | 32.12 | 32.66 | 843,972 | -1.65(-4.81%) |
Aug 10, 2021 | 35.18 | 35.41 | 33.23 | 34.31 | 986,495 | -0.82(-2.33%) |
Aug 09, 2021 | 35.31 | 35.95 | 33.87 | 35.13 | 925,623 | -0.18(-0.51%) |
Aug 06, 2021 | 37.34 | 37.66 | 35.14 | 35.31 | 647,952 | -2.38(-6.31%) |
Aug 05, 2021 | 38.00 | 38.49 | 36.21 | 37.69 | 1,001,620 | +0.33(+0.88%) |
Aug 04, 2021 | 35.77 | 38.18 | 35.77 | 37.36 | 633,053 | +1.38(+3.84%) |
Aug 03, 2021 | 36.76 | 36.77 | 35.51 | 35.98 | 420,903 | -0.81(-2.20%) |