Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.30 | 44.25 | 42.30 | 43.76 | 1,211,774 | +1.51(+3.57%) |
Oct 28, 2021 | 40.72 | 42.47 | 40.72 | 42.25 | 501,072 | +1.41(+3.46%) |
Oct 27, 2021 | 41.73 | 42.29 | 40.76 | 40.84 | 369,332 | -1.37(-3.24%) |
Oct 26, 2021 | 42.25 | 42.20 | 747,085 | -0.08(-0.18%) | ||
Oct 25, 2021 | 42.08 | 42.69 | 41.11 | 42.28 | 1,094,259 | +0.93(+2.25%) |
Oct 22, 2021 | 42.08 | 42.59 | 40.98 | 41.35 | 786,294 | -0.33(-0.80%) |
Oct 21, 2021 | 42.09 | 42.58 | 38.89 | 41.68 | 1,339,243 | -0.57(-1.35%) |
Oct 20, 2021 | 40.10 | 43.09 | 40.08 | 42.25 | 1,475,132 | +1.86(+4.60%) |
Oct 19, 2021 | 40.20 | 40.63 | 39.62 | 40.39 | 560,287 | +0.01(+0.02%) |
Oct 18, 2021 | 40.62 | 41.00 | 39.98 | 40.38 | 1,244,401 | +0.08(+0.19%) |
Oct 15, 2021 | 41.47 | 41.47 | 40.21 | 40.31 | 619,260 | -0.38(-0.93%) |
Oct 14, 2021 | 40.99 | 41.29 | 40.26 | 40.69 | 607,938 | +0.44(+1.08%) |
Oct 13, 2021 | 38.41 | 40.62 | 38.41 | 40.25 | 1,276,747 | +1.44(+3.72%) |
Oct 12, 2021 | 38.10 | 38.87 | 37.76 | 38.81 | 301,280 | +0.50(+1.31%) |
Oct 11, 2021 | 38.73 | 39.27 | 38.25 | 38.31 | 341,213 | +0.04(+0.10%) |
Oct 08, 2021 | 38.74 | 39.21 | 38.18 | 38.27 | 404,506 | -0.45(-1.15%) |
Oct 07, 2021 | 37.39 | 38.92 | 36.96 | 38.71 | 754,123 | +1.48(+3.97%) |
Oct 06, 2021 | 38.25 | 38.72 | 36.47 | 37.23 | 940,546 | -1.96(-5.01%) |
Oct 05, 2021 | 39.09 | 39.58 | 38.38 | 39.20 | 2,028,279 | +0.34(+0.88%) |
Oct 04, 2021 | 39.85 | 40.46 | 38.79 | 38.86 | 1,192,421 | -0.93(-2.34%) |
Oct 01, 2021 | 39.04 | 40.57 | 38.65 | 39.79 | 2,219,923 | +0.89(+2.29%) |
Sep 30, 2021 | 38.67 | 39.94 | 38.42 | 38.89 | 1,318,945 | +0.06(+0.15%) |
Sep 29, 2021 | 38.64 | 39.23 | 38.32 | 38.84 | 805,799 | +0.06(+0.15%) |
Sep 28, 2021 | 38.73 | 39.29 | 38.43 | 38.78 | 1,300,843 | +0.45(+1.16%) |
Sep 27, 2021 | 39.99 | 40.53 | 38.19 | 38.33 | 1,232,286 | -0.83(-2.13%) |
Sep 24, 2021 | 40.16 | 40.82 | 39.03 | 39.17 | 1,240,735 | -1.26(-3.12%) |
Sep 23, 2021 | 39.99 | 40.77 | 39.82 | 40.43 | 670,650 | +0.54(+1.36%) |
Sep 22, 2021 | 40.56 | 40.79 | 39.62 | 39.89 | 1,514,641 | +0.43(+1.08%) |
Sep 21, 2021 | 39.37 | 39.73 | 38.28 | 39.46 | 1,192,073 | +0.57(+1.46%) |
Sep 20, 2021 | 39.26 | 40.15 | 38.72 | 38.89 | 1,476,194 | -1.90(-4.65%) |
Sep 17, 2021 | 40.55 | 42.10 | 39.70 | 40.79 | 7,091,733 | +0.79(+1.97%) |
Sep 16, 2021 | 39.80 | 40.66 | 39.53 | 40.00 | 1,818,673 | -0.03(-0.07%) |
Sep 15, 2021 | 39.98 | 42.29 | 39.95 | 40.03 | 2,968,987 | +0.77(+1.96%) |
Sep 14, 2021 | 40.43 | 41.07 | 39.16 | 39.26 | 1,072,456 | -0.91(-2.27%) |
Sep 13, 2021 | 37.90 | 40.18 | 37.88 | 40.17 | 1,249,320 | +2.86(+7.68%) |
Sep 10, 2021 | 37.26 | 37.84 | 36.39 | 37.31 | 1,405,564 | +0.31(+0.85%) |
Sep 09, 2021 | 36.23 | 37.33 | 35.93 | 37.00 | 1,669,315 | +1.07(+2.98%) |
Sep 08, 2021 | 37.24 | 37.98 | 35.78 | 35.92 | 1,547,503 | -0.44(-1.20%) |
Sep 07, 2021 | 35.20 | 36.46 | 34.88 | 36.36 | 2,538,870 | +1.50(+4.30%) |
Sep 03, 2021 | 35.03 | 35.55 | 34.53 | 34.86 | 1,734,873 | -0.08(-0.22%) |
Sep 02, 2021 | 33.90 | 35.30 | 33.61 | 34.94 | 1,789,922 | +1.37(+4.07%) |
Sep 01, 2021 | 32.32 | 34.20 | 32.17 | 33.57 | 995,445 | +1.10(+3.39%) |
Aug 31, 2021 | 31.75 | 32.77 | 31.49 | 32.47 | 1,290,846 | +0.73(+2.30%) |
Aug 30, 2021 | 31.99 | 32.20 | 31.43 | 31.74 | 917,115 | -0.03(-0.09%) |
Aug 27, 2021 | 30.05 | 32.26 | 30.05 | 31.77 | 965,390 | +2.18(+7.37%) |
Aug 26, 2021 | 28.66 | 30.03 | 28.51 | 29.59 | 1,012,654 | +0.74(+2.56%) |
Aug 25, 2021 | 29.16 | 29.16 | 28.75 | 28.85 | 675,081 | -0.19(-0.65%) |
Aug 24, 2021 | 28.92 | 29.21 | 28.75 | 29.04 | 1,226,480 | +0.58(+2.03%) |
Aug 23, 2021 | 27.75 | 28.71 | 27.75 | 28.46 | 585,560 | +1.35(+4.97%) |
Aug 20, 2021 | 26.56 | 27.69 | 26.43 | 27.11 | 617,446 | +0.38(+1.42%) |
Aug 19, 2021 | 26.66 | 27.03 | 25.91 | 26.73 | 758,779 | -0.53(-1.95%) |
Aug 18, 2021 | 27.96 | 28.49 | 27.24 | 27.26 | 259,793 | -0.76(-2.71%) |
Aug 17, 2021 | 27.45 | 28.52 | 27.45 | 28.02 | 371,804 | +0.15(+0.54%) |
Aug 16, 2021 | 27.84 | 28.48 | 27.44 | 27.87 | 283,471 | -0.37(-1.31%) |
Aug 13, 2021 | 28.27 | 28.60 | 28.11 | 28.24 | 328,624 | -0.22(-0.77%) |
Aug 12, 2021 | 28.62 | 28.79 | 28.21 | 28.46 | 316,553 | -0.09(-0.30%) |
Aug 11, 2021 | 28.08 | 28.69 | 27.52 | 28.54 | 230,402 | +0.26(+0.91%) |
Aug 10, 2021 | 28.41 | 29.05 | 28.17 | 28.29 | 262,322 | -0.09(-0.33%) |
Aug 09, 2021 | 28.23 | 28.84 | 27.76 | 28.38 | 452,144 | -0.31(-1.09%) |
Aug 06, 2021 | 28.23 | 29.48 | 27.79 | 28.70 | 1,170,297 | +2.68(+10.32%) |
Aug 05, 2021 | 25.49 | 26.92 | 25.49 | 26.01 | 281,427 | +0.63(+2.47%) |
Aug 04, 2021 | 25.90 | 26.23 | 25.03 | 25.39 | 319,098 | -1.12(-4.22%) |
Aug 03, 2021 | 26.47 | 26.68 | 25.07 | 26.50 | 390,980 | +0.05(+0.18%) |