Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.41 | 37.50 | 35.40 | 35.84 | 399,496 | -0.70(-1.90%) |
Oct 28, 2021 | 36.76 | 37.81 | 35.85 | 36.53 | 806,611 | -0.75(-2.02%) |
Oct 27, 2021 | 38.93 | 39.06 | 37.28 | 37.28 | 277,576 | -1.99(-5.06%) |
Oct 26, 2021 | 39.51 | 39.07 | 39.27 | 383,307 | -0.09(-0.22%) | |
Oct 25, 2021 | 38.23 | 39.45 | 38.15 | 39.36 | 293,743 | +1.10(+2.88%) |
Oct 22, 2021 | 37.93 | 38.90 | 37.93 | 38.26 | 201,890 | +0.48(+1.28%) |
Oct 21, 2021 | 38.04 | 38.25 | 37.57 | 37.78 | 455,913 | -0.33(-0.86%) |
Oct 20, 2021 | 37.90 | 38.47 | 37.51 | 38.10 | 435,594 | +0.34(+0.89%) |
Oct 19, 2021 | 37.81 | 38.19 | 37.44 | 37.77 | 246,854 | +0.14(+0.38%) |
Oct 18, 2021 | 37.46 | 38.09 | 37.30 | 37.62 | 418,366 | -0.25(-0.66%) |
Oct 15, 2021 | 39.17 | 39.53 | 37.85 | 37.87 | 279,201 | -0.76(-1.97%) |
Oct 14, 2021 | 38.40 | 38.92 | 38.09 | 38.64 | 153,668 | +0.73(+1.94%) |
Oct 13, 2021 | 38.06 | 38.25 | 37.59 | 37.90 | 162,822 | -0.23(-0.61%) |
Oct 12, 2021 | 38.03 | 38.30 | 37.80 | 38.13 | 170,722 | +0.21(+0.56%) |
Oct 11, 2021 | 38.30 | 38.58 | 37.91 | 37.92 | 129,533 | -0.31(-0.81%) |
Oct 08, 2021 | 39.13 | 39.30 | 38.23 | 38.23 | 105,599 | -0.69(-1.76%) |
Oct 07, 2021 | 38.73 | 39.47 | 38.33 | 38.92 | 255,130 | +0.59(+1.54%) |
Oct 06, 2021 | 38.20 | 38.51 | 37.53 | 38.33 | 148,171 | -0.58(-1.49%) |
Oct 05, 2021 | 38.65 | 39.18 | 38.00 | 38.91 | 192,412 | +0.22(+0.57%) |
Oct 04, 2021 | 39.14 | 39.57 | 38.27 | 38.68 | 242,280 | -0.37(-0.94%) |
Oct 01, 2021 | 38.54 | 39.56 | 38.01 | 39.05 | 316,631 | +0.87(+2.28%) |
Sep 30, 2021 | 39.39 | 39.75 | 38.14 | 38.18 | 239,152 | -1.02(-2.61%) |
Sep 29, 2021 | 39.35 | 39.63 | 38.81 | 39.21 | 178,321 | +0.01(+0.02%) |
Sep 28, 2021 | 39.72 | 39.92 | 39.01 | 39.20 | 162,535 | -0.67(-1.69%) |
Sep 27, 2021 | 39.33 | 40.52 | 39.33 | 39.87 | 228,728 | +1.01(+2.60%) |
Sep 24, 2021 | 38.53 | 39.43 | 38.25 | 38.86 | 148,435 | +0.02(+0.05%) |
Sep 23, 2021 | 37.67 | 39.20 | 37.42 | 38.84 | 269,418 | +1.35(+3.59%) |
Sep 22, 2021 | 37.00 | 38.05 | 36.91 | 37.49 | 1,334,586 | +0.94(+2.58%) |
Sep 21, 2021 | 38.02 | 38.14 | 36.36 | 36.55 | 250,555 | -0.99(-2.64%) |
Sep 20, 2021 | 37.40 | 38.07 | 36.54 | 37.54 | 414,588 | -0.90(-2.35%) |
Sep 17, 2021 | 38.42 | 38.63 | 37.47 | 38.44 | 1,506,440 | +0.30(+0.78%) |
Sep 16, 2021 | 38.74 | 38.79 | 37.95 | 38.15 | 445,775 | -0.49(-1.27%) |
Sep 15, 2021 | 37.65 | 38.76 | 37.60 | 38.64 | 192,177 | +0.94(+2.50%) |
Sep 14, 2021 | 38.31 | 38.44 | 37.42 | 37.69 | 228,054 | -0.36(-0.94%) |
Sep 13, 2021 | 37.83 | 38.24 | 37.51 | 38.05 | 921,940 | +0.59(+1.57%) |
Sep 10, 2021 | 38.19 | 38.34 | 37.44 | 37.46 | 181,666 | -0.38(-0.99%) |
Sep 09, 2021 | 38.11 | 38.42 | 37.75 | 37.84 | 144,710 | -0.32(-0.83%) |
Sep 08, 2021 | 38.71 | 39.05 | 37.64 | 38.16 | 324,660 | -0.77(-1.98%) |
Sep 07, 2021 | 39.39 | 39.46 | 38.68 | 38.93 | 177,590 | -0.46(-1.17%) |
Sep 03, 2021 | 39.20 | 39.72 | 38.89 | 39.39 | 153,884 | -0.10(-0.24%) |
Sep 02, 2021 | 38.93 | 39.72 | 38.53 | 39.48 | 429,295 | +0.98(+2.55%) |
Sep 01, 2021 | 38.78 | 39.16 | 37.70 | 38.50 | 198,168 | -0.51(-1.31%) |
Aug 31, 2021 | 39.50 | 39.71 | 38.93 | 39.01 | 635,557 | -0.47(-1.19%) |
Aug 30, 2021 | 40.27 | 40.27 | 39.37 | 39.48 | 178,340 | -0.52(-1.30%) |
Aug 27, 2021 | 38.85 | 40.55 | 38.85 | 40.00 | 231,254 | +1.26(+3.25%) |
Aug 26, 2021 | 39.42 | 39.60 | 38.70 | 38.74 | 198,104 | -0.77(-1.95%) |
Aug 25, 2021 | 38.78 | 40.08 | 38.58 | 39.51 | 359,696 | +1.07(+2.78%) |
Aug 24, 2021 | 37.96 | 38.64 | 37.96 | 38.44 | 130,232 | +0.48(+1.27%) |
Aug 23, 2021 | 37.72 | 38.41 | 37.72 | 37.96 | 161,407 | +0.64(+1.73%) |
Aug 20, 2021 | 36.50 | 37.63 | 36.50 | 37.32 | 221,786 | +0.66(+1.81%) |
Aug 19, 2021 | 36.57 | 36.86 | 35.78 | 36.65 | 374,850 | -0.55(-1.47%) |
Aug 18, 2021 | 37.63 | 38.22 | 37.19 | 37.20 | 168,428 | -0.64(-1.68%) |
Aug 17, 2021 | 38.60 | 39.04 | 37.04 | 37.84 | 359,970 | -1.40(-3.58%) |
Aug 16, 2021 | 39.25 | 39.45 | 38.40 | 39.24 | 185,443 | -0.52(-1.31%) |
Aug 13, 2021 | 40.53 | 40.66 | 39.25 | 39.76 | 242,406 | -0.76(-1.88%) |
Aug 12, 2021 | 39.96 | 41.65 | 39.69 | 40.52 | 465,456 | +0.62(+1.54%) |
Aug 11, 2021 | 38.96 | 40.07 | 38.29 | 39.91 | 648,722 | +1.42(+3.70%) |
Aug 10, 2021 | 37.39 | 38.81 | 37.10 | 38.48 | 310,950 | +1.27(+3.41%) |
Aug 09, 2021 | 37.77 | 37.87 | 36.89 | 37.21 | 332,710 | -0.83(-2.18%) |
Aug 06, 2021 | 38.02 | 38.50 | 37.71 | 38.04 | 197,112 | +0.51(+1.36%) |
Aug 05, 2021 | 37.66 | 38.25 | 37.51 | 37.53 | 441,082 | +0.31(+0.83%) |
Aug 04, 2021 | 37.16 | 37.93 | 36.76 | 37.22 | 330,041 | -0.49(-1.30%) |
Aug 03, 2021 | 36.63 | 37.79 | 35.77 | 37.71 | 498,073 | +1.36(+3.73%) |