Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.93 | 40.04 | 39.40 | 39.65 | 325,160 | -0.50(-1.25%) |
Oct 28, 2021 | 38.83 | 40.15 | 304,073 | +1.29(+3.32%) | ||
Oct 27, 2021 | 39.75 | 40.26 | 38.83 | 38.86 | 377,966 | -0.84(-2.12%) |
Oct 26, 2021 | 38.80 | 39.91 | 39.70 | 654,839 | +0.88(+2.27%) | |
Oct 25, 2021 | 38.47 | 38.82 | 1,164,800 | +1.55(+4.16%) | ||
Oct 22, 2021 | 35.69 | 37.36 | 34.45 | 37.27 | 1,026,167 | +2.96(+8.63%) |
Oct 21, 2021 | 34.80 | 34.80 | 33.88 | 34.31 | 592,524 | +0.16(+0.47%) |
Oct 20, 2021 | 34.50 | 35.08 | 34.12 | 34.15 | 418,708 | -0.35(-1.01%) |
Oct 19, 2021 | 35.12 | 35.18 | 34.30 | 34.50 | 191,972 | -0.73(-2.07%) |
Oct 18, 2021 | 34.90 | 35.45 | 34.56 | 35.23 | 174,927 | +0.22(+0.63%) |
Oct 15, 2021 | 35.12 | 35.75 | 34.80 | 35.01 | 339,074 | +0.38(+1.10%) |
Oct 14, 2021 | 34.68 | 35.01 | 34.35 | 34.63 | 290,962 | +0.18(+0.52%) |
Oct 13, 2021 | 35.21 | 35.62 | 34.23 | 34.45 | 244,359 | -0.98(-2.77%) |
Oct 12, 2021 | 35.29 | 35.75 | 35.20 | 35.43 | 222,366 | +0.02(+0.06%) |
Oct 11, 2021 | 35.42 | 35.73 | 35.34 | 35.41 | 108,605 | -0.08(-0.23%) |
Oct 08, 2021 | 36.16 | 36.16 | 35.41 | 35.49 | 163,225 | -0.72(-1.99%) |
Oct 07, 2021 | 36.00 | 36.87 | 36.00 | 36.21 | 296,176 | +0.32(+0.89%) |
Oct 06, 2021 | 34.88 | 35.96 | 34.82 | 35.89 | 279,691 | +0.72(+2.05%) |
Oct 05, 2021 | 35.35 | 35.74 | 35.07 | 35.17 | 416,246 | -0.16(-0.45%) |
Oct 04, 2021 | 35.40 | 35.81 | 35.03 | 35.33 | 214,182 | -0.17(-0.48%) |
Oct 01, 2021 | 34.84 | 35.71 | 34.56 | 35.50 | 359,432 | +1.01(+2.93%) |
Sep 30, 2021 | 35.26 | 35.48 | 34.47 | 34.49 | 184,613 | -0.79(-2.24%) |
Sep 29, 2021 | 34.60 | 35.34 | 34.47 | 35.28 | 212,463 | +0.84(+2.44%) |
Sep 28, 2021 | 34.96 | 34.99 | 34.25 | 34.44 | 434,106 | -0.69(-1.96%) |
Sep 27, 2021 | 35.00 | 35.52 | 34.81 | 35.13 | 319,527 | +0.12(+0.34%) |
Sep 24, 2021 | 35.52 | 35.73 | 34.95 | 35.01 | 330,714 | -0.72(-2.02%) |
Sep 23, 2021 | 35.99 | 36.29 | 35.72 | 35.73 | 285,054 | -0.01(-0.03%) |
Sep 22, 2021 | 35.18 | 36.16 | 35.02 | 35.74 | 334,914 | +0.83(+2.38%) |
Sep 21, 2021 | 34.58 | 35.02 | 34.39 | 34.91 | 286,652 | +0.64(+1.87%) |
Sep 20, 2021 | 33.93 | 34.74 | 33.55 | 34.27 | 276,750 | -0.34(-0.98%) |
Sep 17, 2021 | 35.24 | 35.24 | 34.11 | 34.61 | 1,135,453 | -0.37(-1.06%) |
Sep 16, 2021 | 34.86 | 35.17 | 34.38 | 34.98 | 212,441 | +0.03(+0.09%) |
Sep 15, 2021 | 34.65 | 35.08 | 34.43 | 34.95 | 391,872 | +0.22(+0.63%) |
Sep 14, 2021 | 35.24 | 35.64 | 34.46 | 34.73 | 210,062 | -0.37(-1.05%) |
Sep 13, 2021 | 35.29 | 35.60 | 34.86 | 35.10 | 232,517 | -0.07(-0.20%) |
Sep 10, 2021 | 34.75 | 35.55 | 34.34 | 35.17 | 374,377 | +0.52(+1.50%) |
Sep 09, 2021 | 35.60 | 35.63 | 34.58 | 34.65 | 276,363 | -1.06(-2.97%) |
Sep 08, 2021 | 34.81 | 35.89 | 34.77 | 35.71 | 329,605 | +0.96(+2.76%) |
Sep 07, 2021 | 35.45 | 35.45 | 34.73 | 34.75 | 211,735 | -0.81(-2.28%) |
Sep 03, 2021 | 35.62 | 35.96 | 35.45 | 35.56 | 218,391 | -0.26(-0.73%) |
Sep 02, 2021 | 35.87 | 36.03 | 35.66 | 35.82 | 223,758 | +0.13(+0.36%) |
Sep 01, 2021 | 35.78 | 36.01 | 35.21 | 35.69 | 199,248 | +0.07(+0.20%) |
Aug 31, 2021 | 35.63 | 35.78 | 35.18 | 35.62 | 365,769 | +0.05(+0.14%) |
Aug 30, 2021 | 35.29 | 35.66 | 33.99 | 35.57 | 355,677 | +0.22(+0.62%) |
Aug 27, 2021 | 34.20 | 35.45 | 34.20 | 35.35 | 464,180 | +1.18(+3.45%) |
Aug 26, 2021 | 34.87 | 35.11 | 34.14 | 34.17 | 332,920 | -0.82(-2.34%) |
Aug 25, 2021 | 34.70 | 35.28 | 34.54 | 34.99 | 334,783 | +0.24(+0.69%) |
Aug 24, 2021 | 35.30 | 35.46 | 34.30 | 34.75 | 460,626 | -0.61(-1.73%) |
Aug 23, 2021 | 35.18 | 35.46 | 34.63 | 35.36 | 464,791 | +0.20(+0.57%) |
Aug 20, 2021 | 35.37 | 35.37 | 34.45 | 35.16 | 388,048 | +0.48(+1.38%) |
Aug 19, 2021 | 34.25 | 35.11 | 33.91 | 34.68 | 361,549 | +0.13(+0.38%) |
Aug 18, 2021 | 35.35 | 35.73 | 34.52 | 34.55 | 256,652 | -0.77(-2.18%) |
Aug 17, 2021 | 35.80 | 35.90 | 35.08 | 35.32 | 548,377 | -0.79(-2.19%) |
Aug 16, 2021 | 36.35 | 36.35 | 35.80 | 36.11 | 277,210 | -0.45(-1.23%) |
Aug 13, 2021 | 36.03 | 36.61 | 35.75 | 36.56 | 273,018 | +0.57(+1.58%) |
Aug 12, 2021 | 36.07 | 36.57 | 35.73 | 35.99 | 268,381 | -0.12(-0.33%) |
Aug 11, 2021 | 35.67 | 36.77 | 35.47 | 36.11 | 712,740 | +0.64(+1.80%) |
Aug 10, 2021 | 35.86 | 36.85 | 34.88 | 35.47 | 478,002 | -0.33(-0.92%) |
Aug 09, 2021 | 36.15 | 36.44 | 35.77 | 35.80 | 226,919 | -0.45(-1.24%) |
Aug 06, 2021 | 36.81 | 37.03 | 36.16 | 36.25 | 334,189 | -0.29(-0.79%) |
Aug 05, 2021 | 36.03 | 36.61 | 35.95 | 36.54 | 278,659 | +0.61(+1.70%) |
Aug 04, 2021 | 36.68 | 36.84 | 35.76 | 35.93 | 260,401 | -0.95(-2.58%) |
Aug 03, 2021 | 37.11 | 37.11 | 36.45 | 36.88 | 352,792 | -0.08(-0.22%) |