Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.77 | 38.77 | 39.06 | 472,152 | -0.19(-0.48%) | |
Oct 28, 2021 | 38.42 | 39.50 | 38.40 | 39.25 | 419,080 | +0.91(+2.37%) |
Oct 27, 2021 | 38.62 | 39.22 | 38.30 | 38.34 | 404,484 | -0.36(-0.92%) |
Oct 26, 2021 | 39.00 | 38.69 | 374,645 | -0.17(-0.44%) | ||
Oct 25, 2021 | 39.10 | 39.25 | 38.76 | 38.86 | 396,435 | +0.21(+0.54%) |
Oct 22, 2021 | 37.61 | 38.79 | 37.53 | 38.65 | 333,711 | +1.15(+3.06%) |
Oct 21, 2021 | 37.18 | 37.59 | 37.16 | 37.51 | 237,547 | +0.42(+1.14%) |
Oct 20, 2021 | 36.63 | 37.13 | 36.37 | 37.08 | 359,360 | +0.64(+1.76%) |
Oct 19, 2021 | 36.65 | 36.95 | 36.04 | 36.44 | 430,044 | +0.02(+0.05%) |
Oct 18, 2021 | 35.98 | 36.90 | 35.98 | 36.42 | 205,564 | +0.22(+0.60%) |
Oct 15, 2021 | 36.69 | 36.93 | 35.95 | 36.20 | 627,791 | +0.31(+0.86%) |
Oct 14, 2021 | 35.79 | 36.16 | 35.73 | 35.90 | 163,828 | +0.37(+1.05%) |
Oct 13, 2021 | 35.46 | 35.61 | 35.15 | 35.52 | 146,558 | -0.01(-0.03%) |
Oct 12, 2021 | 35.10 | 35.57 | 35.00 | 35.53 | 197,769 | +0.48(+1.38%) |
Oct 11, 2021 | 35.21 | 35.33 | 35.00 | 35.05 | 92,939 | -0.12(-0.34%) |
Oct 08, 2021 | 35.39 | 35.61 | 34.89 | 35.17 | 216,654 | -0.29(-0.81%) |
Oct 07, 2021 | 35.78 | 35.99 | 35.38 | 35.46 | 308,201 | -0.01(-0.04%) |
Oct 06, 2021 | 34.85 | 35.50 | 34.64 | 35.47 | 217,803 | +0.27(+0.78%) |
Oct 05, 2021 | 35.00 | 35.50 | 34.72 | 35.20 | 300,050 | +0.39(+1.13%) |
Oct 04, 2021 | 34.41 | 34.88 | 34.03 | 34.81 | 297,435 | +0.39(+1.13%) |
Oct 01, 2021 | 34.38 | 35.01 | 33.88 | 34.42 | 358,698 | +0.24(+0.71%) |
Sep 30, 2021 | 35.00 | 35.24 | 34.17 | 34.18 | 232,269 | -0.76(-2.16%) |
Sep 29, 2021 | 34.80 | 35.21 | 34.60 | 34.93 | 201,814 | +0.21(+0.62%) |
Sep 28, 2021 | 35.54 | 35.54 | 34.69 | 34.72 | 262,064 | -0.71(-1.99%) |
Sep 27, 2021 | 34.89 | 35.81 | 34.89 | 35.42 | 254,073 | +0.63(+1.81%) |
Sep 24, 2021 | 34.71 | 35.11 | 34.06 | 34.79 | 302,788 | +0.01(+0.01%) |
Sep 23, 2021 | 34.61 | 35.21 | 34.61 | 34.79 | 216,204 | +0.34(+1.00%) |
Sep 22, 2021 | 34.65 | 34.86 | 34.32 | 34.44 | 194,039 | +0.01(+0.03%) |
Sep 21, 2021 | 34.42 | 34.49 | 33.43 | 34.43 | 355,916 | +0.36(+1.05%) |
Sep 20, 2021 | 33.46 | 34.09 | 33.08 | 34.08 | 295,111 | +0.10(+0.29%) |
Sep 17, 2021 | 34.87 | 34.87 | 33.68 | 33.98 | 1,261,893 | -0.82(-2.36%) |
Sep 16, 2021 | 34.59 | 34.99 | 34.47 | 34.80 | 312,211 | +0.25(+0.72%) |
Sep 15, 2021 | 33.97 | 34.68 | 33.83 | 34.55 | 398,268 | +0.72(+2.13%) |
Sep 14, 2021 | 34.04 | 34.04 | 33.40 | 33.83 | 293,369 | -0.18(-0.53%) |
Sep 13, 2021 | 34.29 | 34.29 | 33.67 | 34.01 | 300,112 | -0.08(-0.23%) |
Sep 10, 2021 | 33.81 | 34.27 | 33.67 | 34.09 | 281,307 | +0.58(+1.74%) |
Sep 09, 2021 | 34.47 | 34.84 | 33.31 | 33.50 | 414,283 | -1.39(-3.99%) |
Sep 08, 2021 | 34.60 | 34.95 | 34.24 | 34.90 | 319,117 | +0.16(+0.47%) |
Sep 07, 2021 | 34.95 | 35.30 | 34.68 | 34.73 | 203,156 | -0.33(-0.94%) |
Sep 03, 2021 | 35.45 | 35.69 | 34.93 | 35.06 | 284,134 | -0.47(-1.32%) |
Sep 02, 2021 | 35.13 | 35.62 | 34.93 | 35.53 | 355,282 | +0.57(+1.64%) |
Sep 01, 2021 | 34.30 | 35.23 | 34.30 | 34.96 | 305,862 | +0.06(+0.17%) |
Aug 31, 2021 | 34.82 | 35.05 | 34.56 | 34.90 | 434,699 | -0.06(-0.18%) |
Aug 30, 2021 | 34.68 | 35.05 | 34.23 | 34.96 | 332,959 | +0.32(+0.93%) |
Aug 27, 2021 | 33.56 | 34.72 | 33.56 | 34.64 | 383,735 | +1.12(+3.34%) |
Aug 26, 2021 | 33.72 | 33.72 | 33.32 | 33.52 | 200,885 | -0.13(-0.40%) |
Aug 25, 2021 | 33.16 | 33.77 | 33.06 | 33.65 | 208,185 | +0.48(+1.45%) |
Aug 24, 2021 | 33.60 | 33.82 | 33.17 | 33.17 | 218,555 | -0.42(-1.24%) |
Aug 23, 2021 | 33.54 | 33.96 | 33.33 | 33.59 | 207,549 | +0.23(+0.70%) |
Aug 20, 2021 | 32.52 | 33.41 | 32.52 | 33.36 | 478,523 | +0.88(+2.73%) |
Aug 19, 2021 | 32.64 | 32.91 | 32.18 | 32.47 | 906,427 | -0.50(-1.52%) |
Aug 18, 2021 | 33.24 | 33.24 | 32.83 | 32.97 | 425,920 | -0.30(-0.90%) |
Aug 17, 2021 | 33.43 | 33.63 | 32.97 | 33.27 | 444,778 | -0.35(-1.03%) |
Aug 16, 2021 | 33.21 | 33.83 | 32.72 | 33.62 | 481,754 | +0.25(+0.74%) |
Aug 13, 2021 | 32.27 | 33.39 | 31.37 | 33.37 | 539,260 | +1.06(+3.29%) |
Aug 12, 2021 | 32.24 | 32.52 | 32.07 | 32.31 | 230,000 | +0.01(+0.02%) |
Aug 11, 2021 | 31.61 | 32.31 | 31.24 | 32.30 | 166,719 | +0.74(+2.35%) |
Aug 10, 2021 | 31.24 | 31.69 | 31.08 | 31.56 | 245,801 | +0.28(+0.91%) |
Aug 09, 2021 | 31.82 | 32.04 | 31.26 | 31.28 | 150,840 | -0.54(-1.69%) |
Aug 06, 2021 | 31.60 | 32.06 | 31.28 | 31.81 | 216,528 | +0.57(+1.83%) |
Aug 05, 2021 | 31.50 | 31.78 | 31.00 | 31.24 | 433,651 | -0.23(-0.74%) |
Aug 04, 2021 | 33.10 | 33.35 | 31.47 | 31.48 | 414,850 | -1.73(-5.20%) |
Aug 03, 2021 | 32.68 | 33.42 | 32.14 | 33.20 | 416,872 | +0.63(+1.92%) |