Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.38 | 42.79 | 41.66 | 41.83 | 84,290 | -0.42(-0.99%) |
Oct 28, 2021 | 41.61 | 42.45 | 41.61 | 42.25 | 57,196 | +0.65(+1.56%) |
Oct 27, 2021 | 42.06 | 42.34 | 41.01 | 41.60 | 129,622 | -0.68(-1.61%) |
Oct 26, 2021 | 42.38 | 42.28 | 165,171 | -0.31(-0.73%) | ||
Oct 25, 2021 | 43.24 | 43.55 | 42.34 | 42.59 | 295,599 | -0.78(-1.80%) |
Oct 22, 2021 | 44.47 | 44.62 | 43.00 | 43.37 | 199,397 | -0.64(-1.45%) |
Oct 21, 2021 | 41.75 | 44.73 | 41.75 | 44.01 | 489,664 | +2.32(+5.56%) |
Oct 20, 2021 | 38.03 | 41.80 | 38.03 | 41.69 | 711,222 | +5.42(+14.94%) |
Oct 19, 2021 | 36.68 | 36.82 | 35.85 | 36.27 | 122,457 | -0.36(-0.98%) |
Oct 18, 2021 | 36.53 | 37.79 | 36.00 | 36.63 | 84,591 | -0.03(-0.08%) |
Oct 15, 2021 | 38.62 | 38.62 | 36.62 | 36.66 | 116,661 | -1.32(-3.48%) |
Oct 14, 2021 | 38.96 | 39.08 | 37.81 | 37.98 | 82,600 | -0.84(-2.16%) |
Oct 13, 2021 | 39.25 | 39.25 | 38.55 | 38.82 | 76,780 | -0.57(-1.45%) |
Oct 12, 2021 | 39.42 | 40.05 | 39.23 | 39.39 | 116,372 | -0.07(-0.18%) |
Oct 11, 2021 | 38.64 | 39.73 | 38.55 | 39.46 | 112,051 | +0.77(+1.99%) |
Oct 08, 2021 | 39.17 | 39.81 | 38.59 | 38.69 | 104,025 | -0.64(-1.63%) |
Oct 07, 2021 | 39.43 | 40.07 | 39.13 | 39.33 | 142,926 | +0.02(+0.05%) |
Oct 06, 2021 | 39.36 | 39.36 | 38.18 | 39.31 | 126,418 | -0.51(-1.28%) |
Oct 05, 2021 | 38.92 | 40.06 | 38.27 | 39.82 | 266,048 | +0.78(+2.00%) |
Oct 04, 2021 | 38.26 | 39.09 | 38.12 | 39.04 | 77,486 | +0.75(+1.96%) |
Oct 01, 2021 | 38.38 | 38.67 | 38.02 | 38.29 | 141,647 | -0.04(-0.10%) |
Sep 30, 2021 | 38.50 | 38.77 | 38.02 | 38.33 | 141,081 | -0.02(-0.05%) |
Sep 29, 2021 | 36.98 | 38.41 | 36.98 | 38.35 | 186,298 | +1.41(+3.82%) |
Sep 28, 2021 | 37.10 | 37.10 | 36.66 | 36.94 | 96,950 | -0.07(-0.19%) |
Sep 27, 2021 | 36.59 | 38.18 | 36.09 | 37.01 | 150,341 | +0.65(+1.79%) |
Sep 24, 2021 | 35.98 | 36.76 | 35.57 | 36.36 | 121,653 | +0.42(+1.17%) |
Sep 23, 2021 | 35.48 | 36.42 | 35.25 | 35.94 | 91,256 | +0.69(+1.96%) |
Sep 22, 2021 | 35.00 | 35.73 | 34.97 | 35.25 | 118,579 | +0.32(+0.92%) |
Sep 21, 2021 | 34.17 | 34.97 | 33.84 | 34.93 | 99,797 | +0.83(+2.43%) |
Sep 20, 2021 | 32.85 | 34.24 | 32.85 | 34.10 | 134,705 | +0.56(+1.67%) |
Sep 17, 2021 | 33.55 | 33.96 | 32.99 | 33.54 | 427,831 | +0.09(+0.27%) |
Sep 16, 2021 | 33.62 | 33.72 | 33.00 | 33.45 | 150,231 | -0.14(-0.42%) |
Sep 15, 2021 | 32.86 | 33.72 | 32.69 | 33.59 | 130,308 | +0.57(+1.73%) |
Sep 14, 2021 | 34.00 | 34.00 | 32.34 | 33.02 | 321,169 | -0.85(-2.51%) |
Sep 13, 2021 | 33.90 | 34.01 | 32.98 | 33.87 | 117,566 | -0.02(-0.06%) |
Sep 10, 2021 | 34.00 | 34.04 | 33.42 | 33.89 | 113,672 | -0.02(-0.06%) |
Sep 09, 2021 | 34.11 | 34.55 | 33.87 | 33.91 | 111,257 | -0.32(-0.93%) |
Sep 08, 2021 | 33.92 | 34.56 | 33.81 | 34.23 | 71,698 | +0.10(+0.29%) |
Sep 07, 2021 | 34.30 | 34.87 | 33.99 | 34.13 | 104,533 | -0.17(-0.50%) |
Sep 03, 2021 | 33.54 | 34.32 | 33.30 | 34.30 | 76,420 | +0.55(+1.63%) |
Sep 02, 2021 | 33.55 | 33.88 | 33.50 | 33.75 | 79,058 | +0.37(+1.11%) |
Sep 01, 2021 | 32.59 | 33.71 | 32.05 | 33.38 | 100,172 | +0.89(+2.74%) |
Aug 31, 2021 | 32.60 | 32.83 | 32.17 | 32.49 | 69,633 | +0.06(+0.19%) |
Aug 30, 2021 | 33.07 | 33.07 | 32.32 | 32.43 | 64,236 | -0.32(-0.98%) |
Aug 27, 2021 | 32.27 | 33.23 | 32.27 | 32.75 | 100,592 | +0.48(+1.49%) |
Aug 26, 2021 | 32.37 | 32.87 | 31.98 | 32.27 | 59,531 | -0.37(-1.13%) |
Aug 25, 2021 | 31.48 | 32.81 | 31.41 | 32.64 | 81,539 | +1.22(+3.88%) |
Aug 24, 2021 | 31.20 | 31.50 | 30.86 | 31.42 | 64,023 | +0.52(+1.68%) |
Aug 23, 2021 | 31.17 | 31.40 | 30.76 | 30.90 | 89,699 | -0.45(-1.44%) |
Aug 20, 2021 | 30.99 | 31.69 | 30.91 | 31.35 | 74,696 | +0.27(+0.87%) |
Aug 19, 2021 | 30.99 | 31.53 | 30.50 | 31.08 | 121,994 | -0.43(-1.36%) |
Aug 18, 2021 | 31.69 | 32.19 | 31.21 | 31.51 | 90,107 | -0.08(-0.25%) |
Aug 17, 2021 | 30.95 | 31.64 | 30.80 | 31.59 | 61,772 | +0.25(+0.80%) |
Aug 16, 2021 | 32.26 | 32.26 | 31.31 | 31.34 | 106,222 | -1.15(-3.54%) |
Aug 13, 2021 | 32.51 | 33.12 | 32.28 | 32.49 | 125,828 | -0.05(-0.15%) |
Aug 12, 2021 | 32.52 | 32.68 | 31.93 | 32.54 | 91,672 | +0.16(+0.49%) |
Aug 11, 2021 | 31.91 | 32.56 | 31.34 | 32.38 | 123,941 | +0.33(+1.03%) |
Aug 10, 2021 | 31.59 | 32.11 | 30.83 | 32.05 | 94,946 | +0.68(+2.17%) |
Aug 09, 2021 | 31.36 | 31.90 | 30.94 | 31.37 | 179,075 | +0.01(+0.03%) |
Aug 06, 2021 | 29.98 | 31.68 | 29.53 | 31.36 | 149,921 | +1.81(+6.13%) |
Aug 05, 2021 | 30.03 | 30.79 | 29.42 | 29.55 | 247,359 | +2.03(+7.38%) |
Aug 04, 2021 | 28.50 | 28.92 | 27.31 | 27.52 | 105,984 | -1.42(-4.91%) |
Aug 03, 2021 | 29.04 | 29.14 | 28.54 | 28.94 | 93,373 | +0.06(+0.21%) |