Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.75 | 39.70 | 38.75 | 39.66 | 105,969 | +0.59(+1.50%) |
Oct 28, 2021 | 37.83 | 39.17 | 37.75 | 39.07 | 86,736 | +1.33(+3.53%) |
Oct 27, 2021 | 37.86 | 38.76 | 37.68 | 37.74 | 118,899 | -0.38(-0.99%) |
Oct 26, 2021 | 38.61 | 38.08 | 38.12 | 124,329 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.12 | 38.97 | 37.96 | 38.64 | 119,507 | +0.48(+1.26%) |
Oct 22, 2021 | 37.83 | 38.60 | 37.83 | 38.15 | 123,138 | +0.31(+0.82%) |
Oct 21, 2021 | 36.94 | 37.88 | 36.94 | 37.84 | 144,312 | +0.79(+2.13%) |
Oct 20, 2021 | 36.13 | 37.11 | 35.97 | 37.05 | 61,827 | +0.88(+2.45%) |
Oct 19, 2021 | 36.59 | 36.59 | 35.76 | 36.17 | 61,408 | +0.10(+0.29%) |
Oct 18, 2021 | 36.42 | 36.56 | 35.88 | 36.06 | 71,177 | -0.50(-1.36%) |
Oct 15, 2021 | 37.66 | 37.66 | 36.44 | 36.56 | 111,944 | -0.73(-1.97%) |
Oct 14, 2021 | 37.65 | 37.81 | 37.20 | 37.30 | 90,711 | +0.00(+0.00%) |
Oct 13, 2021 | 37.01 | 37.34 | 36.35 | 37.30 | 66,015 | +0.27(+0.74%) |
Oct 12, 2021 | 36.82 | 37.22 | 36.71 | 37.02 | 67,071 | +0.08(+0.23%) |
Oct 11, 2021 | 37.02 | 37.38 | 36.66 | 36.94 | 41,062 | +0.12(+0.33%) |
Oct 08, 2021 | 36.59 | 37.21 | 36.44 | 36.82 | 69,834 | -0.04(-0.10%) |
Oct 07, 2021 | 35.74 | 37.18 | 35.69 | 36.86 | 144,420 | +1.96(+5.61%) |
Oct 06, 2021 | 34.36 | 34.98 | 34.22 | 34.90 | 83,796 | +0.06(+0.16%) |
Oct 05, 2021 | 35.48 | 35.67 | 34.54 | 34.84 | 143,084 | -0.46(-1.31%) |
Oct 04, 2021 | 36.23 | 36.56 | 35.04 | 35.30 | 175,405 | -0.95(-2.62%) |
Oct 01, 2021 | 35.62 | 36.47 | 35.14 | 36.25 | 199,824 | +0.69(+1.93%) |
Sep 30, 2021 | 36.15 | 36.48 | 35.26 | 35.57 | 204,745 | -0.38(-1.05%) |
Sep 29, 2021 | 36.38 | 36.68 | 35.86 | 35.94 | 137,465 | -0.24(-0.65%) |
Sep 28, 2021 | 37.41 | 37.73 | 36.02 | 36.18 | 140,683 | -1.19(-3.17%) |
Sep 27, 2021 | 36.01 | 38.03 | 36.01 | 37.36 | 158,655 | +1.62(+4.53%) |
Sep 24, 2021 | 35.90 | 36.38 | 35.45 | 35.74 | 167,725 | -0.19(-0.52%) |
Sep 23, 2021 | 36.00 | 36.67 | 35.70 | 35.93 | 183,533 | +0.09(+0.26%) |
Sep 22, 2021 | 36.13 | 37.82 | 35.80 | 35.84 | 407,982 | +0.06(+0.16%) |
Sep 21, 2021 | 35.06 | 36.33 | 31.89 | 35.78 | 570,141 | -1.33(-3.58%) |
Sep 20, 2021 | 37.16 | 37.50 | 35.76 | 37.11 | 155,850 | -0.91(-2.40%) |
Sep 17, 2021 | 38.23 | 38.43 | 37.69 | 38.02 | 525,527 | -0.11(-0.30%) |
Sep 16, 2021 | 39.20 | 39.20 | 38.10 | 38.14 | 119,286 | -0.71(-1.82%) |
Sep 15, 2021 | 38.78 | 38.95 | 38.31 | 38.84 | 107,585 | +0.14(+0.36%) |
Sep 14, 2021 | 39.44 | 39.69 | 38.45 | 38.70 | 134,390 | -0.45(-1.15%) |
Sep 13, 2021 | 39.06 | 39.20 | 38.60 | 39.15 | 102,884 | +0.74(+1.94%) |
Sep 10, 2021 | 39.42 | 39.76 | 38.34 | 38.41 | 90,514 | -0.77(-1.97%) |
Sep 09, 2021 | 39.33 | 39.62 | 39.18 | 39.18 | 185,146 | -0.19(-0.48%) |
Sep 08, 2021 | 39.71 | 39.90 | 38.97 | 39.37 | 91,164 | -0.53(-1.32%) |
Sep 07, 2021 | 40.86 | 40.86 | 39.72 | 39.90 | 128,707 | -1.08(-2.64%) |
Sep 03, 2021 | 41.09 | 41.22 | 40.86 | 40.98 | 89,497 | -0.04(-0.09%) |
Sep 02, 2021 | 40.92 | 41.14 | 39.79 | 41.02 | 73,433 | +0.33(+0.81%) |
Sep 01, 2021 | 40.50 | 40.83 | 39.72 | 40.69 | 100,012 | +0.24(+0.58%) |
Aug 31, 2021 | 40.70 | 40.70 | 40.00 | 40.45 | 92,151 | -0.13(-0.32%) |
Aug 30, 2021 | 41.20 | 41.31 | 40.53 | 40.58 | 96,202 | -0.56(-1.35%) |
Aug 27, 2021 | 39.80 | 41.22 | 39.80 | 41.14 | 98,942 | +1.46(+3.68%) |
Aug 26, 2021 | 39.83 | 40.10 | 39.55 | 39.68 | 77,107 | -0.28(-0.71%) |
Aug 25, 2021 | 39.64 | 40.47 | 39.64 | 39.96 | 75,193 | +0.27(+0.69%) |
Aug 24, 2021 | 39.51 | 39.91 | 39.10 | 39.69 | 68,963 | +0.29(+0.74%) |
Aug 23, 2021 | 39.11 | 39.53 | 38.92 | 39.40 | 61,942 | +0.47(+1.21%) |
Aug 20, 2021 | 38.00 | 39.06 | 37.95 | 38.93 | 101,396 | +0.77(+2.02%) |
Aug 19, 2021 | 37.62 | 38.19 | 37.41 | 38.15 | 84,798 | +0.00(+0.00%) |
Aug 18, 2021 | 38.44 | 39.00 | 37.95 | 38.15 | 73,467 | -0.51(-1.31%) |
Aug 17, 2021 | 39.26 | 39.52 | 37.99 | 38.66 | 105,135 | -0.70(-1.77%) |
Aug 16, 2021 | 39.24 | 39.93 | 39.02 | 39.36 | 83,951 | +0.10(+0.26%) |
Aug 13, 2021 | 39.15 | 39.43 | 38.94 | 39.26 | 46,928 | -0.03(-0.07%) |
Aug 12, 2021 | 39.87 | 40.01 | 39.17 | 39.28 | 73,803 | -0.45(-1.14%) |
Aug 11, 2021 | 39.04 | 39.79 | 38.75 | 39.74 | 73,274 | +0.86(+2.20%) |
Aug 10, 2021 | 37.94 | 38.94 | 37.94 | 38.88 | 87,026 | +0.93(+2.46%) |
Aug 09, 2021 | 38.13 | 38.43 | 37.62 | 37.95 | 78,008 | -0.17(-0.44%) |
Aug 06, 2021 | 37.74 | 38.22 | 37.74 | 38.12 | 66,960 | +0.85(+2.27%) |
Aug 05, 2021 | 37.02 | 37.63 | 36.66 | 37.27 | 97,548 | +0.85(+2.33%) |
Aug 04, 2021 | 37.03 | 37.16 | 36.20 | 36.42 | 107,179 | -0.80(-2.15%) |
Aug 03, 2021 | 37.08 | 37.34 | 36.37 | 37.22 | 146,723 | +0.15(+0.41%) |