Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.83 | 31.01 | 31.52 | 613,035 | -0.20(-0.63%) | |
Oct 28, 2021 | 31.77 | 32.20 | 31.50 | 31.72 | 547,193 | +0.16(+0.51%) |
Oct 27, 2021 | 32.31 | 32.48 | 31.56 | 31.56 | 402,393 | -0.68(-2.11%) |
Oct 26, 2021 | 32.94 | 31.91 | 32.24 | 883,519 | -0.54(-1.65%) | |
Oct 25, 2021 | 33.30 | 33.79 | 32.65 | 32.78 | 936,391 | -0.46(-1.38%) |
Oct 22, 2021 | 34.99 | 34.99 | 33.11 | 33.24 | 483,367 | -1.42(-4.10%) |
Oct 21, 2021 | 35.34 | 36.00 | 34.62 | 34.66 | 476,582 | -0.52(-1.48%) |
Oct 20, 2021 | 35.27 | 35.75 | 34.95 | 35.18 | 393,467 | +0.08(+0.23%) |
Oct 19, 2021 | 34.28 | 35.26 | 34.09 | 35.10 | 1,102,034 | +0.69(+2.01%) |
Oct 18, 2021 | 34.84 | 35.15 | 34.13 | 34.41 | 694,142 | -0.61(-1.74%) |
Oct 15, 2021 | 35.24 | 35.62 | 34.67 | 35.02 | 508,797 | +0.31(+0.89%) |
Oct 14, 2021 | 33.77 | 34.96 | 33.53 | 34.71 | 567,986 | +1.09(+3.24%) |
Oct 13, 2021 | 33.36 | 33.92 | 33.08 | 33.62 | 456,277 | +0.26(+0.78%) |
Oct 12, 2021 | 32.52 | 33.56 | 32.30 | 33.36 | 544,005 | +0.85(+2.61%) |
Oct 11, 2021 | 33.15 | 34.18 | 32.50 | 32.51 | 448,967 | -1.00(-2.98%) |
Oct 08, 2021 | 33.55 | 34.74 | 32.85 | 33.51 | 337,837 | -0.20(-0.59%) |
Oct 07, 2021 | 34.01 | 34.39 | 33.50 | 33.71 | 516,319 | -0.11(-0.33%) |
Oct 06, 2021 | 33.77 | 34.43 | 33.58 | 33.82 | 384,863 | -0.49(-1.43%) |
Oct 05, 2021 | 34.09 | 34.91 | 33.64 | 34.31 | 705,940 | +0.39(+1.15%) |
Oct 04, 2021 | 35.31 | 35.31 | 33.46 | 33.92 | 788,465 | -1.53(-4.32%) |
Oct 01, 2021 | 36.32 | 36.52 | 34.50 | 35.45 | 538,976 | -0.61(-1.69%) |
Sep 30, 2021 | 35.87 | 36.59 | 35.13 | 36.06 | 1,331,733 | +0.44(+1.24%) |
Sep 29, 2021 | 36.30 | 36.38 | 35.16 | 35.62 | 594,153 | -0.12(-0.34%) |
Sep 28, 2021 | 37.49 | 37.49 | 35.49 | 35.74 | 736,254 | -2.00(-5.30%) |
Sep 27, 2021 | 38.57 | 38.73 | 37.68 | 37.74 | 370,035 | -0.69(-1.80%) |
Sep 24, 2021 | 38.22 | 39.28 | 37.97 | 38.43 | 267,225 | -0.31(-0.80%) |
Sep 23, 2021 | 39.03 | 39.21 | 38.45 | 38.74 | 392,952 | -0.36(-0.92%) |
Sep 22, 2021 | 39.19 | 39.53 | 38.45 | 39.10 | 572,024 | +0.32(+0.83%) |
Sep 21, 2021 | 38.79 | 39.12 | 38.36 | 38.78 | 376,622 | +0.32(+0.83%) |
Sep 20, 2021 | 39.37 | 39.47 | 37.91 | 38.46 | 679,508 | -1.61(-4.02%) |
Sep 17, 2021 | 40.55 | 40.65 | 39.70 | 40.07 | 1,186,448 | -0.21(-0.52%) |
Sep 16, 2021 | 40.91 | 41.15 | 39.64 | 40.28 | 628,235 | -0.76(-1.85%) |
Sep 15, 2021 | 40.11 | 41.50 | 39.57 | 41.04 | 825,219 | +1.02(+2.55%) |
Sep 14, 2021 | 41.50 | 42.02 | 39.88 | 40.02 | 693,533 | -1.24(-3.01%) |
Sep 13, 2021 | 41.45 | 41.67 | 40.62 | 41.26 | 575,648 | -0.09(-0.22%) |
Sep 10, 2021 | 41.23 | 42.15 | 40.89 | 41.35 | 651,235 | +0.21(+0.51%) |
Sep 09, 2021 | 41.02 | 42.02 | 41.00 | 41.14 | 886,547 | +0.05(+0.12%) |
Sep 08, 2021 | 41.51 | 42.15 | 40.89 | 41.09 | 1,367,557 | -0.90(-2.14%) |
Sep 07, 2021 | 41.88 | 42.91 | 41.20 | 41.99 | 1,493,220 | +0.42(+1.01%) |
Sep 03, 2021 | 41.62 | 42.56 | 41.49 | 41.57 | 731,543 | -0.29(-0.69%) |
Sep 02, 2021 | 40.00 | 42.36 | 39.77 | 41.86 | 3,049,803 | +2.90(+7.44%) |
Sep 01, 2021 | 37.26 | 39.49 | 36.75 | 38.96 | 1,056,178 | +1.99(+5.38%) |
Aug 31, 2021 | 36.40 | 38.23 | 36.15 | 36.97 | 1,042,589 | -0.39(-1.04%) |
Aug 30, 2021 | 38.14 | 38.77 | 37.20 | 37.36 | 1,133,227 | -0.84(-2.20%) |
Aug 27, 2021 | 36.23 | 40.17 | 36.19 | 38.20 | 1,816,266 | +2.45(+6.85%) |
Aug 26, 2021 | 35.29 | 36.21 | 34.92 | 35.75 | 1,341,175 | +0.33(+0.93%) |
Aug 25, 2021 | 35.17 | 35.55 | 34.93 | 35.42 | 523,317 | +0.29(+0.83%) |
Aug 24, 2021 | 34.01 | 35.46 | 34.00 | 35.13 | 1,096,285 | +1.50(+4.46%) |
Aug 23, 2021 | 33.29 | 33.89 | 32.65 | 33.63 | 1,042,657 | +1.17(+3.60%) |
Aug 20, 2021 | 32.50 | 34.01 | 31.94 | 32.46 | 2,620,736 | +0.08(+0.25%) |
Aug 19, 2021 | 33.61 | 34.23 | 31.46 | 32.38 | 2,449,060 | -1.61(-4.74%) |
Aug 18, 2021 | 33.26 | 34.65 | 32.33 | 33.99 | 1,355,044 | +0.60(+1.80%) |
Aug 17, 2021 | 32.81 | 33.85 | 32.51 | 33.39 | 1,371,484 | +0.39(+1.18%) |
Aug 16, 2021 | 34.71 | 35.23 | 32.38 | 33.00 | 1,555,637 | -2.06(-5.88%) |
Aug 13, 2021 | 37.44 | 37.44 | 34.98 | 35.06 | 858,177 | -1.91(-5.17%) |
Aug 12, 2021 | 39.10 | 39.32 | 36.57 | 36.97 | 1,106,066 | -1.96(-5.03%) |
Aug 11, 2021 | 42.83 | 42.96 | 37.90 | 38.93 | 2,218,800 | +2.57(+7.07%) |
Aug 10, 2021 | 38.70 | 39.07 | 35.82 | 36.36 | 1,036,463 | -2.11(-5.48%) |
Aug 09, 2021 | 37.44 | 38.86 | 37.08 | 38.47 | 719,123 | +0.77(+2.04%) |
Aug 06, 2021 | 37.72 | 39.80 | 36.25 | 37.70 | 1,036,871 | +0.08(+0.21%) |
Aug 05, 2021 | 36.24 | 37.98 | 36.24 | 37.62 | 470,243 | +1.58(+4.38%) |
Aug 04, 2021 | 35.23 | 36.52 | 35.00 | 36.04 | 514,930 | +0.58(+1.64%) |
Aug 03, 2021 | 37.00 | 38.23 | 35.42 | 35.46 | 577,557 | -1.46(-3.95%) |