Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.82 | 33.82 | 32.88 | 33.04 | 196,826 | -0.40(-1.20%) |
Oct 28, 2021 | 32.51 | 34.03 | 32.51 | 33.44 | 729,269 | +1.00(+3.08%) |
Oct 27, 2021 | 32.96 | 33.44 | 32.35 | 32.44 | 878,682 | -0.92(-2.76%) |
Oct 26, 2021 | 34.75 | 33.36 | 390,047 | -1.56(-4.47%) | ||
Oct 25, 2021 | 34.00 | 35.21 | 34.00 | 34.92 | 485,348 | +1.33(+3.96%) |
Oct 22, 2021 | 36.99 | 36.99 | 33.51 | 33.59 | 1,461,686 | -3.86(-10.31%) |
Oct 21, 2021 | 38.02 | 38.49 | 37.20 | 37.45 | 202,175 | -0.65(-1.71%) |
Oct 20, 2021 | 38.35 | 38.66 | 37.01 | 38.10 | 251,848 | +0.07(+0.18%) |
Oct 19, 2021 | 37.98 | 38.71 | 36.64 | 38.03 | 295,061 | -0.13(-0.34%) |
Oct 18, 2021 | 37.31 | 38.68 | 36.54 | 38.16 | 328,527 | +0.90(+2.42%) |
Oct 15, 2021 | 37.55 | 37.99 | 36.88 | 37.26 | 161,572 | -0.40(-1.06%) |
Oct 14, 2021 | 37.57 | 37.94 | 37.14 | 37.66 | 154,071 | +0.32(+0.86%) |
Oct 13, 2021 | 37.48 | 37.83 | 36.76 | 37.34 | 211,512 | +0.67(+1.83%) |
Oct 12, 2021 | 36.52 | 37.60 | 36.23 | 36.67 | 292,371 | +0.32(+0.88%) |
Oct 11, 2021 | 36.97 | 37.50 | 36.35 | 36.35 | 127,509 | -0.33(-0.90%) |
Oct 08, 2021 | 36.10 | 37.02 | 35.90 | 36.68 | 129,217 | +0.71(+1.97%) |
Oct 07, 2021 | 36.40 | 36.91 | 35.96 | 35.97 | 189,110 | +0.01(+0.03%) |
Oct 06, 2021 | 35.76 | 36.01 | 34.96 | 35.96 | 104,474 | +0.55(+1.55%) |
Oct 05, 2021 | 36.17 | 36.53 | 35.33 | 35.41 | 160,760 | -0.50(-1.39%) |
Oct 04, 2021 | 37.63 | 37.63 | 35.80 | 35.91 | 246,373 | -1.84(-4.87%) |
Oct 01, 2021 | 36.82 | 37.80 | 36.75 | 37.75 | 408,509 | +1.10(+3.00%) |
Sep 30, 2021 | 35.90 | 37.22 | 35.69 | 36.65 | 225,525 | +0.54(+1.50%) |
Sep 29, 2021 | 36.31 | 37.05 | 36.03 | 36.11 | 491,022 | +0.44(+1.23%) |
Sep 28, 2021 | 35.74 | 36.51 | 35.11 | 35.67 | 327,982 | -0.37(-1.03%) |
Sep 27, 2021 | 35.36 | 36.86 | 35.10 | 36.04 | 613,817 | +0.67(+1.89%) |
Sep 24, 2021 | 35.53 | 36.26 | 35.14 | 35.37 | 224,333 | -0.32(-0.90%) |
Sep 23, 2021 | 35.17 | 36.04 | 34.41 | 35.69 | 471,004 | +0.67(+1.91%) |
Sep 22, 2021 | 33.58 | 35.23 | 33.01 | 35.02 | 296,303 | +1.19(+3.52%) |
Sep 21, 2021 | 33.63 | 34.35 | 33.57 | 33.83 | 251,104 | +0.24(+0.71%) |
Sep 20, 2021 | 33.96 | 34.47 | 32.90 | 33.59 | 349,054 | -1.31(-3.75%) |
Sep 17, 2021 | 34.75 | 35.64 | 34.52 | 34.90 | 210,914 | -0.04(-0.11%) |
Sep 16, 2021 | 35.14 | 35.50 | 34.62 | 34.94 | 87,317 | -0.20(-0.57%) |
Sep 15, 2021 | 34.87 | 35.50 | 34.20 | 35.14 | 720,957 | -0.08(-0.23%) |
Sep 14, 2021 | 36.58 | 36.91 | 34.99 | 35.22 | 244,493 | -1.28(-3.51%) |
Sep 13, 2021 | 36.00 | 36.52 | 35.56 | 36.50 | 417,750 | +0.76(+2.13%) |
Sep 10, 2021 | 36.03 | 36.47 | 35.60 | 35.74 | 173,711 | -0.23(-0.64%) |
Sep 09, 2021 | 34.84 | 35.98 | 34.25 | 35.97 | 290,473 | +1.43(+4.14%) |
Sep 08, 2021 | 35.40 | 35.40 | 34.50 | 34.54 | 224,728 | -0.86(-2.43%) |
Sep 07, 2021 | 35.79 | 36.09 | 34.41 | 35.40 | 370,185 | -0.62(-1.72%) |
Sep 03, 2021 | 36.20 | 36.93 | 35.98 | 36.02 | 211,658 | -0.27(-0.74%) |
Sep 02, 2021 | 36.26 | 36.72 | 35.66 | 36.29 | 318,659 | -0.21(-0.58%) |
Sep 01, 2021 | 37.64 | 38.09 | 36.38 | 36.50 | 417,060 | -1.03(-2.74%) |
Aug 31, 2021 | 38.05 | 38.40 | 37.01 | 37.53 | 307,767 | -0.77(-2.01%) |
Aug 30, 2021 | 38.25 | 38.56 | 37.77 | 38.30 | 270,549 | +0.17(+0.45%) |
Aug 27, 2021 | 37.00 | 38.24 | 37.00 | 38.13 | 158,990 | +1.14(+3.08%) |
Aug 26, 2021 | 38.23 | 38.72 | 36.87 | 36.99 | 186,868 | -1.31(-3.42%) |
Aug 25, 2021 | 38.09 | 38.84 | 38.08 | 38.30 | 143,897 | +0.14(+0.37%) |
Aug 24, 2021 | 37.50 | 38.58 | 37.05 | 38.16 | 168,652 | +0.74(+1.98%) |
Aug 23, 2021 | 36.98 | 37.84 | 36.69 | 37.42 | 511,334 | +0.25(+0.67%) |
Aug 20, 2021 | 36.04 | 37.47 | 35.98 | 37.17 | 188,141 | +1.20(+3.34%) |
Aug 19, 2021 | 35.02 | 36.70 | 35.00 | 35.97 | 204,530 | +0.32(+0.90%) |
Aug 18, 2021 | 36.09 | 36.55 | 35.58 | 35.65 | 166,752 | -0.59(-1.63%) |
Aug 17, 2021 | 35.89 | 36.72 | 35.32 | 36.24 | 343,090 | -0.15(-0.41%) |
Aug 16, 2021 | 38.08 | 38.08 | 36.14 | 36.39 | 217,442 | -1.37(-3.63%) |
Aug 13, 2021 | 37.50 | 38.05 | 36.33 | 37.76 | 558,561 | +0.09(+0.24%) |
Aug 12, 2021 | 39.42 | 39.42 | 37.52 | 37.67 | 679,096 | -1.49(-3.80%) |
Aug 11, 2021 | 37.87 | 39.49 | 37.56 | 39.16 | 309,613 | +1.18(+3.11%) |
Aug 10, 2021 | 38.46 | 38.55 | 37.20 | 37.98 | 430,665 | -0.23(-0.60%) |
Aug 09, 2021 | 38.81 | 38.98 | 38.10 | 38.21 | 247,491 | -0.51(-1.32%) |
Aug 06, 2021 | 39.60 | 39.86 | 38.25 | 38.72 | 396,101 | -0.37(-0.95%) |
Aug 05, 2021 | 39.88 | 41.19 | 38.90 | 39.09 | 332,287 | -0.65(-1.64%) |
Aug 04, 2021 | 41.52 | 41.52 | 38.73 | 39.74 | 670,015 | -0.61(-1.51%) |
Aug 03, 2021 | 38.45 | 40.49 | 38.45 | 40.35 | 599,178 | +1.67(+4.32%) |