Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.13 | 36.29 | 34.57 | 35.43 | 2,242,735 | -0.71(-1.96%) |
Oct 28, 2021 | 35.69 | 36.18 | 35.29 | 36.14 | 1,756,736 | +0.42(+1.19%) |
Oct 27, 2021 | 36.69 | 37.14 | 35.67 | 35.71 | 2,089,113 | -1.55(-4.16%) |
Oct 26, 2021 | 37.30 | 37.26 | 1,969,209 | +0.31(+0.84%) | ||
Oct 25, 2021 | 37.57 | 38.28 | 36.39 | 36.95 | 3,648,870 | +0.04(+0.10%) |
Oct 22, 2021 | 36.53 | 36.94 | 35.49 | 36.91 | 3,163,679 | +0.66(+1.82%) |
Oct 21, 2021 | 37.37 | 37.53 | 36.24 | 36.25 | 2,448,336 | -1.37(-3.64%) |
Oct 20, 2021 | 36.59 | 37.75 | 36.39 | 37.62 | 2,109,978 | +0.54(+1.45%) |
Oct 19, 2021 | 37.31 | 37.71 | 36.77 | 37.08 | 2,045,247 | -0.15(-0.41%) |
Oct 18, 2021 | 37.62 | 38.38 | 37.06 | 37.23 | 3,221,844 | +0.18(+0.48%) |
Oct 15, 2021 | 38.01 | 38.29 | 37.05 | 37.05 | 3,756,787 | -0.22(-0.58%) |
Oct 14, 2021 | 37.23 | 37.88 | 37.03 | 37.27 | 3,398,642 | +0.91(+2.49%) |
Oct 13, 2021 | 35.40 | 36.57 | 34.96 | 36.36 | 3,117,754 | +0.48(+1.34%) |
Oct 12, 2021 | 35.81 | 36.65 | 35.59 | 35.88 | 3,229,894 | -0.05(-0.13%) |
Oct 11, 2021 | 37.15 | 37.49 | 35.77 | 35.93 | 2,884,738 | -0.34(-0.94%) |
Oct 08, 2021 | 35.81 | 36.69 | 35.61 | 36.27 | 3,769,341 | +0.91(+2.56%) |
Oct 07, 2021 | 33.60 | 35.41 | 33.45 | 35.36 | 3,933,258 | +1.65(+4.90%) |
Oct 06, 2021 | 33.50 | 33.97 | 32.25 | 33.71 | 5,209,140 | -0.41(-1.19%) |
Oct 05, 2021 | 33.63 | 34.61 | 33.12 | 34.11 | 5,972,746 | +1.03(+3.11%) |
Oct 04, 2021 | 31.63 | 33.09 | 31.14 | 33.09 | 8,499,531 | +1.81(+5.80%) |
Oct 01, 2021 | 30.96 | 31.60 | 30.73 | 31.27 | 5,393,322 | +0.23(+0.73%) |
Sep 30, 2021 | 31.78 | 31.78 | 30.54 | 31.05 | 5,189,393 | -0.54(-1.70%) |
Sep 29, 2021 | 31.35 | 31.90 | 30.71 | 31.58 | 4,137,816 | +0.48(+1.55%) |
Sep 28, 2021 | 31.46 | 31.86 | 31.01 | 31.10 | 3,463,211 | -0.08(-0.24%) |
Sep 27, 2021 | 30.05 | 31.46 | 30.03 | 31.18 | 4,688,065 | +1.75(+5.94%) |
Sep 24, 2021 | 28.66 | 29.81 | 28.43 | 29.43 | 2,998,947 | +0.40(+1.37%) |
Sep 23, 2021 | 28.40 | 29.20 | 28.19 | 29.04 | 2,860,714 | +1.10(+3.92%) |
Sep 22, 2021 | 27.16 | 28.27 | 27.13 | 27.94 | 2,951,873 | +1.45(+5.49%) |
Sep 21, 2021 | 27.20 | 27.28 | 25.99 | 26.49 | 1,622,175 | -0.12(-0.46%) |
Sep 20, 2021 | 26.95 | 27.28 | 26.16 | 26.61 | 2,463,455 | -1.12(-4.05%) |
Sep 17, 2021 | 27.80 | 28.31 | 27.52 | 27.73 | 5,290,244 | -0.23(-0.81%) |
Sep 16, 2021 | 28.05 | 28.22 | 27.44 | 27.96 | 2,406,946 | -0.27(-0.97%) |
Sep 15, 2021 | 27.67 | 28.64 | 27.67 | 28.23 | 3,558,551 | +1.18(+4.36%) |
Sep 14, 2021 | 28.38 | 28.54 | 26.82 | 27.05 | 2,823,703 | -1.02(-3.63%) |
Sep 13, 2021 | 27.25 | 28.48 | 27.24 | 28.07 | 4,786,444 | +1.44(+5.40%) |
Sep 10, 2021 | 27.23 | 27.93 | 26.58 | 26.63 | 4,394,668 | +0.51(+1.94%) |
Sep 09, 2021 | 26.13 | 26.52 | 25.77 | 26.13 | 3,241,057 | -0.22(-0.82%) |
Sep 08, 2021 | 26.93 | 27.26 | 26.24 | 26.34 | 2,067,786 | -0.31(-1.16%) |
Sep 07, 2021 | 26.46 | 26.99 | 26.30 | 26.65 | 2,326,743 | -0.10(-0.39%) |
Sep 03, 2021 | 26.88 | 27.24 | 26.42 | 26.76 | 2,156,227 | +0.02(+0.07%) |
Sep 02, 2021 | 26.13 | 26.93 | 26.03 | 26.74 | 3,098,296 | +1.04(+4.06%) |
Sep 01, 2021 | 25.77 | 25.84 | 25.28 | 25.69 | 2,737,163 | +0.08(+0.29%) |
Aug 31, 2021 | 24.94 | 25.74 | 24.91 | 25.62 | 2,730,023 | +0.48(+1.91%) |
Aug 30, 2021 | 25.74 | 25.75 | 25.01 | 25.14 | 2,284,970 | -0.40(-1.58%) |
Aug 27, 2021 | 24.44 | 25.70 | 24.44 | 25.54 | 2,656,342 | +1.51(+6.30%) |
Aug 26, 2021 | 24.57 | 24.60 | 23.78 | 24.03 | 1,744,888 | -0.67(-2.70%) |
Aug 25, 2021 | 23.99 | 24.91 | 23.74 | 24.70 | 2,046,105 | +0.72(+3.02%) |
Aug 24, 2021 | 23.85 | 24.20 | 23.51 | 23.97 | 2,539,196 | +0.98(+4.25%) |
Aug 23, 2021 | 22.65 | 23.22 | 22.55 | 23.00 | 2,723,233 | +1.26(+5.79%) |
Aug 20, 2021 | 21.04 | 21.78 | 20.77 | 21.74 | 3,458,116 | +0.46(+2.16%) |
Aug 19, 2021 | 21.12 | 21.52 | 20.60 | 21.28 | 4,119,833 | -0.35(-1.61%) |
Aug 18, 2021 | 22.32 | 22.89 | 21.56 | 21.62 | 2,753,174 | -0.70(-3.12%) |
Aug 17, 2021 | 21.97 | 22.97 | 21.93 | 22.32 | 3,044,305 | +0.24(+1.11%) |
Aug 16, 2021 | 22.53 | 22.53 | 21.89 | 22.08 | 1,856,905 | -0.72(-3.17%) |
Aug 13, 2021 | 23.14 | 23.36 | 22.78 | 22.80 | 1,140,569 | -0.44(-1.90%) |
Aug 12, 2021 | 23.87 | 24.18 | 23.12 | 23.24 | 2,097,765 | -0.74(-3.10%) |
Aug 11, 2021 | 23.50 | 24.02 | 23.21 | 23.98 | 1,791,299 | +0.19(+0.79%) |
Aug 10, 2021 | 22.86 | 24.01 | 22.86 | 23.80 | 2,359,122 | +1.04(+4.58%) |
Aug 09, 2021 | 23.32 | 23.61 | 22.72 | 22.75 | 2,845,517 | -1.14(-4.76%) |
Aug 06, 2021 | 24.37 | 24.57 | 23.81 | 23.89 | 1,994,037 | -0.04(-0.16%) |
Aug 05, 2021 | 23.33 | 24.28 | 23.19 | 23.93 | 3,358,668 | +0.85(+3.66%) |
Aug 04, 2021 | 23.33 | 23.81 | 22.89 | 23.08 | 3,248,143 | -1.02(-4.21%) |
Aug 03, 2021 | 23.50 | 24.42 | 22.82 | 24.10 | 4,360,221 | +0.35(+1.46%) |