Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.31 | 44.27 | 42.31 | 43.77 | 1,211,433 | +1.51(+3.57%) |
Oct 28, 2021 | 40.73 | 42.48 | 40.73 | 42.26 | 500,931 | +1.41(+3.46%) |
Oct 27, 2021 | 41.74 | 42.30 | 40.77 | 40.85 | 369,228 | -1.37(-3.24%) |
Oct 26, 2021 | 42.26 | 42.22 | 746,875 | -0.08(-0.18%) | ||
Oct 25, 2021 | 42.09 | 42.70 | 41.13 | 42.29 | 1,093,951 | +0.93(+2.25%) |
Oct 22, 2021 | 42.09 | 42.61 | 40.99 | 41.36 | 786,072 | -0.33(-0.80%) |
Oct 21, 2021 | 42.10 | 42.60 | 38.90 | 41.69 | 1,338,867 | -0.57(-1.35%) |
Oct 20, 2021 | 40.11 | 43.10 | 40.09 | 42.26 | 1,474,717 | +1.86(+4.60%) |
Oct 19, 2021 | 40.21 | 40.64 | 39.63 | 40.40 | 560,130 | +0.01(+0.02%) |
Oct 18, 2021 | 40.63 | 41.01 | 39.99 | 40.39 | 1,244,051 | +0.08(+0.19%) |
Oct 15, 2021 | 41.49 | 41.49 | 40.22 | 40.32 | 619,086 | -0.38(-0.93%) |
Oct 14, 2021 | 41.00 | 41.31 | 40.27 | 40.70 | 607,767 | +0.44(+1.08%) |
Oct 13, 2021 | 38.42 | 40.63 | 38.42 | 40.26 | 1,276,388 | +1.44(+3.72%) |
Oct 12, 2021 | 38.11 | 38.89 | 37.78 | 38.82 | 301,195 | +0.50(+1.31%) |
Oct 11, 2021 | 38.74 | 39.28 | 38.26 | 38.32 | 341,117 | +0.04(+0.10%) |
Oct 08, 2021 | 38.75 | 39.22 | 38.19 | 38.28 | 404,392 | -0.45(-1.15%) |
Oct 07, 2021 | 37.40 | 38.93 | 36.97 | 38.72 | 753,911 | +1.48(+3.97%) |
Oct 06, 2021 | 38.26 | 38.73 | 36.48 | 37.24 | 940,281 | -1.96(-5.01%) |
Oct 05, 2021 | 39.10 | 39.59 | 38.39 | 39.21 | 2,027,708 | +0.34(+0.88%) |
Oct 04, 2021 | 39.86 | 40.47 | 38.80 | 38.87 | 1,192,085 | -0.93(-2.34%) |
Oct 01, 2021 | 39.05 | 40.58 | 38.66 | 39.80 | 2,219,298 | +0.89(+2.29%) |
Sep 30, 2021 | 38.68 | 39.95 | 38.43 | 38.90 | 1,318,573 | +0.06(+0.15%) |
Sep 29, 2021 | 38.65 | 39.24 | 38.33 | 38.85 | 805,572 | +0.06(+0.15%) |
Sep 28, 2021 | 38.74 | 39.30 | 38.44 | 38.79 | 1,300,477 | +0.45(+1.16%) |
Sep 27, 2021 | 40.01 | 40.55 | 38.20 | 38.34 | 1,231,939 | -0.84(-2.13%) |
Sep 24, 2021 | 40.17 | 40.84 | 39.04 | 39.18 | 1,240,386 | -1.26(-3.12%) |
Sep 23, 2021 | 40.01 | 40.78 | 39.83 | 40.44 | 670,461 | +0.54(+1.36%) |
Sep 22, 2021 | 40.57 | 40.80 | 39.64 | 39.90 | 1,514,215 | +0.43(+1.08%) |
Sep 21, 2021 | 39.38 | 39.74 | 38.29 | 39.47 | 1,191,738 | +0.57(+1.46%) |
Sep 20, 2021 | 39.27 | 40.16 | 38.73 | 38.90 | 1,475,778 | -1.90(-4.65%) |
Sep 17, 2021 | 40.57 | 42.11 | 39.72 | 40.80 | 7,089,737 | +0.79(+1.97%) |
Sep 16, 2021 | 39.81 | 40.67 | 39.54 | 40.01 | 1,818,162 | -0.03(-0.07%) |
Sep 15, 2021 | 40.00 | 42.30 | 39.96 | 40.04 | 2,968,151 | +0.77(+1.96%) |
Sep 14, 2021 | 40.44 | 41.08 | 39.17 | 39.27 | 1,072,154 | -0.91(-2.27%) |
Sep 13, 2021 | 37.91 | 40.20 | 37.89 | 40.19 | 1,248,968 | +2.87(+7.68%) |
Sep 10, 2021 | 37.27 | 37.85 | 36.40 | 37.32 | 1,405,169 | +0.31(+0.85%) |
Sep 09, 2021 | 36.24 | 37.34 | 35.94 | 37.01 | 1,668,845 | +1.07(+2.98%) |
Sep 08, 2021 | 37.25 | 37.99 | 35.79 | 35.93 | 1,547,067 | -0.44(-1.20%) |
Sep 07, 2021 | 35.21 | 36.47 | 34.89 | 36.37 | 2,538,155 | +1.50(+4.30%) |
Sep 03, 2021 | 35.04 | 35.56 | 34.54 | 34.87 | 1,734,385 | -0.08(-0.22%) |
Sep 02, 2021 | 33.91 | 35.31 | 33.62 | 34.95 | 1,789,419 | +1.37(+4.07%) |
Sep 01, 2021 | 32.33 | 34.21 | 32.18 | 33.58 | 995,165 | +1.10(+3.39%) |
Aug 31, 2021 | 31.76 | 32.77 | 31.49 | 32.48 | 1,290,483 | +0.73(+2.30%) |
Aug 30, 2021 | 32.00 | 32.21 | 31.44 | 31.75 | 916,857 | -0.03(-0.09%) |
Aug 27, 2021 | 30.06 | 32.27 | 30.06 | 31.78 | 965,118 | +2.18(+7.37%) |
Aug 26, 2021 | 28.67 | 30.04 | 28.51 | 29.60 | 1,012,369 | +0.74(+2.57%) |
Aug 25, 2021 | 29.17 | 29.17 | 28.76 | 28.86 | 674,891 | -0.19(-0.65%) |
Aug 24, 2021 | 28.93 | 29.22 | 28.76 | 29.05 | 1,226,134 | +0.58(+2.03%) |
Aug 23, 2021 | 27.76 | 28.71 | 27.76 | 28.47 | 585,395 | +1.35(+4.97%) |
Aug 20, 2021 | 26.57 | 27.70 | 26.44 | 27.12 | 617,272 | +0.38(+1.42%) |
Aug 19, 2021 | 26.66 | 27.03 | 25.91 | 26.74 | 758,566 | -0.53(-1.95%) |
Aug 18, 2021 | 27.96 | 28.50 | 27.24 | 27.27 | 259,720 | -0.76(-2.71%) |
Aug 17, 2021 | 27.46 | 28.52 | 27.46 | 28.03 | 371,699 | +0.15(+0.54%) |
Aug 16, 2021 | 27.85 | 28.49 | 27.45 | 27.88 | 283,391 | -0.37(-1.31%) |
Aug 13, 2021 | 28.28 | 28.61 | 28.12 | 28.25 | 328,532 | -0.22(-0.77%) |
Aug 12, 2021 | 28.63 | 28.80 | 28.22 | 28.47 | 316,464 | -0.09(-0.30%) |
Aug 11, 2021 | 28.09 | 28.69 | 27.53 | 28.55 | 230,337 | +0.26(+0.91%) |
Aug 10, 2021 | 28.42 | 29.06 | 28.18 | 28.30 | 262,249 | -0.09(-0.33%) |
Aug 09, 2021 | 28.24 | 28.84 | 27.76 | 28.39 | 452,017 | -0.31(-1.09%) |
Aug 06, 2021 | 28.24 | 29.49 | 27.80 | 28.70 | 1,169,968 | +2.69(+10.32%) |
Aug 05, 2021 | 25.50 | 26.93 | 25.50 | 26.02 | 281,348 | +0.63(+2.47%) |
Aug 04, 2021 | 25.90 | 26.24 | 25.04 | 25.39 | 319,008 | -1.12(-4.22%) |
Aug 03, 2021 | 26.47 | 26.69 | 25.08 | 26.51 | 390,870 | +0.05(+0.18%) |