Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.28 | 34.55 | 33.75 | 34.49 | 75,810 | +0.27(+0.79%) |
Oct 28, 2021 | 33.97 | 34.60 | 33.75 | 34.22 | 122,223 | +0.22(+0.65%) |
Oct 27, 2021 | 34.11 | 34.63 | 33.60 | 34.00 | 132,594 | -0.25(-0.73%) |
Oct 26, 2021 | 33.81 | 34.25 | 287,934 | +0.56(+1.66%) | ||
Oct 25, 2021 | 33.17 | 34.46 | 33.15 | 33.69 | 213,887 | +0.53(+1.60%) |
Oct 22, 2021 | 33.74 | 33.99 | 32.75 | 33.16 | 293,094 | -0.83(-2.44%) |
Oct 21, 2021 | 35.51 | 36.04 | 33.81 | 33.99 | 203,386 | -1.66(-4.66%) |
Oct 20, 2021 | 36.70 | 37.06 | 35.25 | 35.65 | 244,545 | -0.56(-1.55%) |
Oct 19, 2021 | 34.42 | 36.90 | 34.12 | 36.21 | 1,619,756 | +2.11(+6.19%) |
Oct 18, 2021 | 35.82 | 35.82 | 33.98 | 34.10 | 735,480 | -1.40(-3.94%) |
Oct 15, 2021 | 36.91 | 37.37 | 35.22 | 35.50 | 226,517 | -0.90(-2.47%) |
Oct 14, 2021 | 37.56 | 37.86 | 36.32 | 36.40 | 258,450 | -0.47(-1.27%) |
Oct 13, 2021 | 37.28 | 37.81 | 36.63 | 36.87 | 199,774 | -0.32(-0.86%) |
Oct 12, 2021 | 38.26 | 39.01 | 37.17 | 37.19 | 383,605 | -0.80(-2.11%) |
Oct 11, 2021 | 39.60 | 40.55 | 37.96 | 37.99 | 226,811 | -1.69(-4.26%) |
Oct 08, 2021 | 41.47 | 41.47 | 39.53 | 39.68 | 306,153 | -1.52(-3.69%) |
Oct 07, 2021 | 41.56 | 42.03 | 40.89 | 41.20 | 489,897 | -0.18(-0.43%) |
Oct 06, 2021 | 41.82 | 42.42 | 41.32 | 41.38 | 195,471 | -0.55(-1.31%) |
Oct 05, 2021 | 45.46 | 46.08 | 41.89 | 41.93 | 425,758 | -3.48(-7.66%) |
Oct 04, 2021 | 46.02 | 46.16 | 44.80 | 45.41 | 124,550 | -0.52(-1.13%) |
Oct 01, 2021 | 44.77 | 46.41 | 43.63 | 45.93 | 80,933 | +1.48(+3.33%) |
Sep 30, 2021 | 44.41 | 45.03 | 43.80 | 44.45 | 83,501 | +0.42(+0.95%) |
Sep 29, 2021 | 44.49 | 45.67 | 43.70 | 44.03 | 105,584 | +0.27(+0.62%) |
Sep 28, 2021 | 44.63 | 44.63 | 43.35 | 43.76 | 83,487 | -1.04(-2.32%) |
Sep 27, 2021 | 45.11 | 45.59 | 44.33 | 44.80 | 89,176 | -0.16(-0.36%) |
Sep 24, 2021 | 45.47 | 45.80 | 44.65 | 44.96 | 88,419 | -0.73(-1.60%) |
Sep 23, 2021 | 45.69 | 45.92 | 45.07 | 45.69 | 60,478 | +0.52(+1.15%) |
Sep 22, 2021 | 45.42 | 45.51 | 44.39 | 45.17 | 60,646 | +0.19(+0.42%) |
Sep 21, 2021 | 44.45 | 45.32 | 43.70 | 44.98 | 145,912 | +0.98(+2.23%) |
Sep 20, 2021 | 43.94 | 44.23 | 42.65 | 44.00 | 101,433 | -0.86(-1.92%) |
Sep 17, 2021 | 42.44 | 45.00 | 41.88 | 44.86 | 296,703 | +2.76(+6.56%) |
Sep 16, 2021 | 42.26 | 43.80 | 41.15 | 42.10 | 75,940 | -0.07(-0.17%) |
Sep 15, 2021 | 41.63 | 43.04 | 41.34 | 42.17 | 125,513 | +0.42(+1.01%) |
Sep 14, 2021 | 42.23 | 44.48 | 41.26 | 41.75 | 70,715 | -0.30(-0.71%) |
Sep 13, 2021 | 42.84 | 42.84 | 41.15 | 42.05 | 100,747 | -0.40(-0.94%) |
Sep 10, 2021 | 42.98 | 42.98 | 41.88 | 42.45 | 95,167 | -0.44(-1.03%) |
Sep 09, 2021 | 42.56 | 44.95 | 42.56 | 42.89 | 168,694 | +0.85(+2.02%) |
Sep 08, 2021 | 41.96 | 42.80 | 41.52 | 42.04 | 57,002 | +0.08(+0.19%) |
Sep 07, 2021 | 43.04 | 43.04 | 41.33 | 41.96 | 90,529 | -0.91(-2.12%) |
Sep 03, 2021 | 44.80 | 44.80 | 42.13 | 42.87 | 114,942 | -2.00(-4.46%) |
Sep 02, 2021 | 44.85 | 45.89 | 44.53 | 44.87 | 60,750 | +0.11(+0.25%) |
Sep 01, 2021 | 44.73 | 44.76 | 43.30 | 44.76 | 45,970 | +0.28(+0.63%) |
Aug 31, 2021 | 43.91 | 44.61 | 43.34 | 44.48 | 71,444 | +0.75(+1.72%) |
Aug 30, 2021 | 43.13 | 44.03 | 42.84 | 43.73 | 56,337 | +0.64(+1.49%) |
Aug 27, 2021 | 41.81 | 43.73 | 41.64 | 43.09 | 91,508 | +1.42(+3.41%) |
Aug 26, 2021 | 42.26 | 42.80 | 41.61 | 41.67 | 51,030 | -0.62(-1.47%) |
Aug 25, 2021 | 42.97 | 42.97 | 41.68 | 42.29 | 72,598 | -0.73(-1.70%) |
Aug 24, 2021 | 42.68 | 43.56 | 42.09 | 43.02 | 57,045 | +0.41(+0.96%) |
Aug 23, 2021 | 40.97 | 42.80 | 40.97 | 42.61 | 67,347 | +1.78(+4.36%) |
Aug 20, 2021 | 39.94 | 40.83 | 39.76 | 40.83 | 60,104 | +0.94(+2.36%) |
Aug 19, 2021 | 40.53 | 40.89 | 39.22 | 39.89 | 112,619 | -0.98(-2.40%) |
Aug 18, 2021 | 40.31 | 41.31 | 39.91 | 40.87 | 105,594 | +0.76(+1.89%) |
Aug 17, 2021 | 39.98 | 40.55 | 39.49 | 40.11 | 66,435 | -0.20(-0.50%) |
Aug 16, 2021 | 40.77 | 41.02 | 39.90 | 40.31 | 81,125 | -0.87(-2.11%) |
Aug 13, 2021 | 42.05 | 42.11 | 40.79 | 41.18 | 47,292 | -1.12(-2.65%) |
Aug 12, 2021 | 40.44 | 42.68 | 40.30 | 42.30 | 113,589 | +1.36(+3.32%) |
Aug 11, 2021 | 42.09 | 42.50 | 40.84 | 40.94 | 85,997 | -0.93(-2.22%) |
Aug 10, 2021 | 44.86 | 44.86 | 41.63 | 41.87 | 88,104 | -3.01(-6.71%) |
Aug 09, 2021 | 43.32 | 45.29 | 43.32 | 44.88 | 288,909 | +1.21(+2.77%) |
Aug 06, 2021 | 44.41 | 44.59 | 42.69 | 43.67 | 122,321 | -0.33(-0.75%) |
Aug 05, 2021 | 45.12 | 45.47 | 43.88 | 44.00 | 107,427 | -1.00(-2.22%) |
Aug 04, 2021 | 44.52 | 45.16 | 44.14 | 45.00 | 111,886 | +0.48(+1.08%) |
Aug 03, 2021 | 49.96 | 49.96 | 43.67 | 44.52 | 181,390 | -3.88(-8.02%) |