Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.20 | 32.12 | 31.10 | 31.87 | 1,015,208 | +0.67(+2.15%) |
Oct 28, 2021 | 29.80 | 31.21 | 29.59 | 31.20 | 795,965 | +1.39(+4.66%) |
Oct 27, 2021 | 29.85 | 30.18 | 29.22 | 29.81 | 1,018,527 | -0.03(-0.10%) |
Oct 26, 2021 | 30.17 | 29.82 | 29.84 | 691,856 | -0.26(-0.86%) | |
Oct 25, 2021 | 30.46 | 30.69 | 30.01 | 30.10 | 478,380 | -0.34(-1.12%) |
Oct 22, 2021 | 30.20 | 30.53 | 29.81 | 30.44 | 753,383 | +0.11(+0.36%) |
Oct 21, 2021 | 30.42 | 31.03 | 30.18 | 30.33 | 721,557 | -0.19(-0.62%) |
Oct 20, 2021 | 31.30 | 31.61 | 30.30 | 30.52 | 1,322,975 | -0.76(-2.43%) |
Oct 19, 2021 | 30.06 | 31.87 | 30.05 | 31.28 | 1,965,071 | +1.03(+3.40%) |
Oct 18, 2021 | 32.89 | 33.12 | 29.01 | 30.25 | 5,315,783 | -4.85(-13.82%) |
Oct 15, 2021 | 35.18 | 35.80 | 33.88 | 35.10 | 1,811,841 | +0.61(+1.77%) |
Oct 14, 2021 | 33.74 | 35.05 | 33.68 | 34.49 | 601,502 | +0.93(+2.77%) |
Oct 13, 2021 | 34.26 | 34.33 | 33.53 | 33.56 | 435,221 | -0.45(-1.32%) |
Oct 12, 2021 | 33.97 | 34.48 | 33.84 | 34.01 | 606,335 | -0.40(-1.16%) |
Oct 11, 2021 | 34.19 | 34.81 | 34.00 | 34.41 | 570,455 | +0.32(+0.94%) |
Oct 08, 2021 | 33.77 | 34.31 | 33.68 | 34.09 | 439,790 | +0.32(+0.95%) |
Oct 07, 2021 | 33.39 | 34.10 | 33.30 | 33.77 | 650,183 | +0.43(+1.29%) |
Oct 06, 2021 | 32.37 | 33.47 | 32.34 | 33.34 | 589,277 | +0.55(+1.68%) |
Oct 05, 2021 | 32.20 | 32.98 | 32.19 | 32.79 | 809,698 | +0.46(+1.42%) |
Oct 04, 2021 | 33.30 | 33.32 | 32.17 | 32.33 | 589,565 | -1.24(-3.69%) |
Oct 01, 2021 | 33.45 | 33.63 | 32.15 | 33.57 | 1,020,200 | +0.03(+0.09%) |
Sep 30, 2021 | 33.67 | 34.32 | 33.52 | 33.54 | 614,541 | -0.04(-0.12%) |
Sep 29, 2021 | 34.54 | 34.71 | 33.53 | 33.58 | 772,276 | -0.78(-2.27%) |
Sep 28, 2021 | 35.55 | 35.80 | 34.28 | 34.36 | 1,227,404 | -1.51(-4.21%) |
Sep 27, 2021 | 36.11 | 36.45 | 35.70 | 35.87 | 790,219 | -0.32(-0.88%) |
Sep 24, 2021 | 37.14 | 37.47 | 36.10 | 36.19 | 445,856 | -1.01(-2.72%) |
Sep 23, 2021 | 36.57 | 37.31 | 35.85 | 37.20 | 910,645 | +0.64(+1.75%) |
Sep 22, 2021 | 36.31 | 36.92 | 36.09 | 36.56 | 570,951 | +0.28(+0.77%) |
Sep 21, 2021 | 36.41 | 36.93 | 35.81 | 36.28 | 916,128 | +0.09(+0.25%) |
Sep 20, 2021 | 36.56 | 37.18 | 35.98 | 36.19 | 994,581 | -1.02(-2.74%) |
Sep 17, 2021 | 36.64 | 37.34 | 36.13 | 37.21 | 3,056,545 | +0.78(+2.14%) |
Sep 16, 2021 | 36.84 | 36.98 | 35.69 | 36.43 | 1,139,899 | -0.58(-1.57%) |
Sep 15, 2021 | 36.00 | 37.60 | 35.97 | 37.01 | 2,251,306 | +0.80(+2.21%) |
Sep 14, 2021 | 36.45 | 36.88 | 36.06 | 36.21 | 685,687 | -0.06(-0.17%) |
Sep 13, 2021 | 36.06 | 36.87 | 35.62 | 36.27 | 1,193,579 | +0.18(+0.50%) |
Sep 10, 2021 | 36.15 | 36.35 | 35.45 | 36.09 | 754,048 | -0.17(-0.47%) |
Sep 09, 2021 | 36.73 | 37.10 | 36.25 | 36.26 | 542,207 | -0.71(-1.92%) |
Sep 08, 2021 | 37.41 | 37.47 | 36.73 | 36.97 | 723,439 | -0.58(-1.54%) |
Sep 07, 2021 | 39.32 | 39.38 | 37.50 | 37.55 | 1,372,291 | -1.97(-4.98%) |
Sep 03, 2021 | 40.50 | 40.51 | 39.43 | 39.52 | 603,656 | -1.03(-2.54%) |
Sep 02, 2021 | 40.50 | 40.71 | 39.70 | 40.55 | 503,913 | +0.27(+0.67%) |
Sep 01, 2021 | 40.03 | 40.99 | 39.78 | 40.28 | 655,607 | +0.52(+1.31%) |
Aug 31, 2021 | 39.44 | 40.35 | 39.13 | 39.76 | 929,737 | +0.62(+1.58%) |
Aug 30, 2021 | 39.86 | 40.19 | 39.00 | 39.14 | 626,404 | -0.49(-1.24%) |
Aug 27, 2021 | 38.79 | 40.45 | 38.70 | 39.63 | 760,627 | +0.73(+1.88%) |
Aug 26, 2021 | 39.55 | 39.95 | 38.86 | 38.90 | 506,089 | -0.64(-1.62%) |
Aug 25, 2021 | 40.38 | 40.38 | 39.01 | 39.54 | 644,032 | -0.44(-1.10%) |
Aug 24, 2021 | 39.04 | 40.04 | 38.81 | 39.98 | 544,570 | +0.95(+2.43%) |
Aug 23, 2021 | 39.68 | 40.05 | 38.85 | 39.03 | 722,158 | -0.23(-0.59%) |
Aug 20, 2021 | 37.96 | 39.31 | 37.75 | 39.26 | 747,108 | +1.42(+3.75%) |
Aug 19, 2021 | 37.77 | 38.35 | 37.67 | 37.84 | 918,897 | -0.19(-0.50%) |
Aug 18, 2021 | 38.87 | 38.87 | 38.00 | 38.03 | 594,401 | -0.73(-1.88%) |
Aug 17, 2021 | 38.20 | 38.78 | 37.82 | 38.76 | 790,990 | +0.13(+0.34%) |
Aug 16, 2021 | 39.71 | 39.97 | 38.52 | 38.63 | 808,542 | -1.05(-2.65%) |
Aug 13, 2021 | 39.61 | 40.09 | 39.12 | 39.68 | 620,048 | +0.37(+0.94%) |
Aug 12, 2021 | 38.25 | 39.34 | 38.03 | 39.31 | 438,209 | +1.10(+2.88%) |
Aug 11, 2021 | 38.77 | 39.17 | 37.98 | 38.21 | 775,320 | -0.64(-1.65%) |
Aug 10, 2021 | 38.59 | 38.99 | 37.98 | 38.85 | 729,851 | +0.29(+0.75%) |
Aug 09, 2021 | 38.98 | 39.10 | 38.38 | 38.56 | 535,874 | -0.24(-0.62%) |
Aug 06, 2021 | 39.40 | 39.40 | 38.09 | 38.80 | 763,947 | -0.58(-1.47%) |
Aug 05, 2021 | 37.95 | 39.39 | 37.65 | 39.38 | 994,319 | +1.57(+4.15%) |
Aug 04, 2021 | 37.59 | 38.70 | 37.37 | 37.81 | 809,185 | +0.00(+0.00%) |
Aug 03, 2021 | 37.42 | 37.87 | 36.92 | 37.81 | 622,210 | +0.18(+0.48%) |