Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.27 | 37.48 | 36.26 | 36.69 | 1,886,004 | +0.47(+1.30%) |
Oct 28, 2021 | 36.17 | 36.50 | 36.02 | 36.22 | 952,782 | +0.21(+0.58%) |
Oct 27, 2021 | 36.80 | 37.28 | 35.97 | 36.01 | 1,743,926 | -0.74(-2.01%) |
Oct 26, 2021 | 37.37 | 36.75 | 677,274 | -0.61(-1.63%) | ||
Oct 25, 2021 | 36.85 | 37.70 | 36.51 | 37.36 | 712,588 | +0.52(+1.41%) |
Oct 22, 2021 | 36.49 | 37.12 | 36.36 | 36.84 | 1,025,348 | +0.33(+0.90%) |
Oct 21, 2021 | 36.45 | 36.76 | 36.26 | 36.51 | 1,096,409 | +0.14(+0.38%) |
Oct 20, 2021 | 35.91 | 36.91 | 35.91 | 36.37 | 641,541 | +0.38(+1.06%) |
Oct 19, 2021 | 36.32 | 36.73 | 35.77 | 35.99 | 596,296 | -0.04(-0.11%) |
Oct 18, 2021 | 35.44 | 36.19 | 35.22 | 36.03 | 788,628 | +0.27(+0.76%) |
Oct 15, 2021 | 35.55 | 35.97 | 35.07 | 35.76 | 951,942 | +0.44(+1.25%) |
Oct 14, 2021 | 34.48 | 35.68 | 34.45 | 35.32 | 1,066,421 | +1.19(+3.49%) |
Oct 13, 2021 | 34.00 | 34.40 | 33.68 | 34.13 | 1,509,003 | +0.17(+0.50%) |
Oct 12, 2021 | 36.49 | 36.61 | 33.69 | 33.96 | 2,666,403 | -2.61(-7.14%) |
Oct 11, 2021 | 37.22 | 37.50 | 36.55 | 36.57 | 517,008 | -0.86(-2.30%) |
Oct 08, 2021 | 37.71 | 37.94 | 37.40 | 37.43 | 572,946 | -0.12(-0.32%) |
Oct 07, 2021 | 37.61 | 37.98 | 37.33 | 37.55 | 954,827 | +0.33(+0.89%) |
Oct 06, 2021 | 35.83 | 37.52 | 35.83 | 37.22 | 1,287,296 | +1.20(+3.33%) |
Oct 05, 2021 | 35.78 | 36.07 | 35.48 | 36.02 | 1,018,533 | +0.36(+1.01%) |
Oct 04, 2021 | 36.19 | 36.27 | 35.30 | 35.66 | 790,783 | -0.68(-1.87%) |
Oct 01, 2021 | 36.65 | 36.86 | 35.80 | 36.34 | 1,141,255 | -0.19(-0.52%) |
Sep 30, 2021 | 37.02 | 37.31 | 36.49 | 36.53 | 922,158 | -0.33(-0.90%) |
Sep 29, 2021 | 36.71 | 37.03 | 36.50 | 36.86 | 1,045,612 | +0.42(+1.15%) |
Sep 28, 2021 | 37.72 | 37.78 | 36.46 | 36.44 | 888,351 | -1.57(-4.13%) |
Sep 27, 2021 | 37.85 | 38.19 | 37.66 | 38.01 | 675,331 | +0.04(+0.11%) |
Sep 24, 2021 | 38.50 | 38.77 | 37.94 | 37.97 | 610,646 | -0.80(-2.06%) |
Sep 23, 2021 | 39.61 | 39.79 | 38.70 | 38.77 | 706,063 | -0.57(-1.45%) |
Sep 22, 2021 | 38.75 | 39.61 | 38.70 | 39.34 | 1,043,170 | +0.69(+1.79%) |
Sep 21, 2021 | 39.55 | 39.64 | 38.14 | 38.65 | 921,940 | -0.58(-1.48%) |
Sep 20, 2021 | 37.71 | 39.37 | 37.13 | 39.23 | 1,666,715 | +0.63(+1.63%) |
Sep 17, 2021 | 38.30 | 38.69 | 38.09 | 38.60 | 4,358,197 | +0.53(+1.39%) |
Sep 16, 2021 | 38.00 | 38.41 | 37.62 | 38.07 | 760,992 | +0.17(+0.45%) |
Sep 15, 2021 | 37.84 | 38.05 | 37.49 | 37.90 | 1,105,703 | -0.11(-0.29%) |
Sep 14, 2021 | 38.90 | 38.97 | 37.50 | 38.01 | 1,190,985 | -0.96(-2.46%) |
Sep 13, 2021 | 40.00 | 40.19 | 38.84 | 38.97 | 799,784 | -0.83(-2.09%) |
Sep 10, 2021 | 40.38 | 40.75 | 39.71 | 39.80 | 694,142 | -0.58(-1.44%) |
Sep 09, 2021 | 40.36 | 40.72 | 40.07 | 40.38 | 736,324 | +0.12(+0.30%) |
Sep 08, 2021 | 40.37 | 40.46 | 39.67 | 40.26 | 986,555 | -0.22(-0.54%) |
Sep 07, 2021 | 41.96 | 42.15 | 40.42 | 40.48 | 1,175,557 | -1.77(-4.19%) |
Sep 03, 2021 | 43.05 | 43.07 | 42.13 | 42.25 | 612,672 | -0.96(-2.22%) |
Sep 02, 2021 | 43.39 | 43.39 | 42.86 | 43.21 | 728,754 | +0.15(+0.35%) |
Sep 01, 2021 | 42.71 | 43.16 | 42.19 | 43.06 | 1,095,503 | +0.57(+1.34%) |
Aug 31, 2021 | 42.81 | 42.99 | 41.80 | 42.49 | 1,226,701 | -0.35(-0.82%) |
Aug 30, 2021 | 42.72 | 43.00 | 42.44 | 42.84 | 1,035,189 | +0.19(+0.45%) |
Aug 27, 2021 | 42.11 | 42.82 | 42.10 | 42.65 | 1,262,530 | +0.41(+0.97%) |
Aug 26, 2021 | 42.25 | 42.57 | 41.94 | 42.24 | 809,620 | +0.14(+0.33%) |
Aug 25, 2021 | 42.43 | 42.45 | 41.81 | 42.10 | 625,057 | -0.18(-0.43%) |
Aug 24, 2021 | 42.08 | 42.32 | 41.70 | 42.28 | 742,899 | +0.45(+1.08%) |
Aug 23, 2021 | 42.52 | 42.79 | 41.75 | 41.83 | 1,208,669 | -0.32(-0.76%) |
Aug 20, 2021 | 41.04 | 42.19 | 41.02 | 42.15 | 923,603 | +1.07(+2.60%) |
Aug 19, 2021 | 40.85 | 41.66 | 40.45 | 41.08 | 969,401 | -0.06(-0.15%) |
Aug 18, 2021 | 40.86 | 41.66 | 40.71 | 41.14 | 1,272,806 | +0.52(+1.28%) |
Aug 17, 2021 | 40.89 | 41.09 | 40.13 | 40.62 | 943,853 | -0.47(-1.14%) |
Aug 16, 2021 | 40.86 | 41.27 | 40.49 | 41.09 | 1,060,097 | -0.07(-0.17%) |
Aug 13, 2021 | 40.87 | 41.56 | 40.11 | 41.16 | 1,325,245 | +0.41(+1.01%) |
Aug 12, 2021 | 40.80 | 41.76 | 40.00 | 40.75 | 3,678,096 | +3.25(+8.67%) |
Aug 11, 2021 | 37.61 | 37.67 | 36.84 | 37.50 | 1,480,782 | +0.09(+0.24%) |
Aug 10, 2021 | 37.25 | 37.88 | 36.97 | 37.41 | 795,529 | +0.18(+0.48%) |
Aug 09, 2021 | 37.81 | 37.95 | 37.19 | 37.23 | 1,019,458 | -0.46(-1.22%) |
Aug 06, 2021 | 36.94 | 37.77 | 36.78 | 37.69 | 949,529 | +0.95(+2.59%) |
Aug 05, 2021 | 36.50 | 36.91 | 36.34 | 36.74 | 712,073 | +0.37(+1.02%) |
Aug 04, 2021 | 36.37 | 36.80 | 36.09 | 36.37 | 2,421,199 | -0.16(-0.44%) |
Aug 03, 2021 | 36.37 | 36.66 | 35.64 | 36.53 | 1,249,318 | -0.28(-0.76%) |