Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.89 | 31.51 | 30.58 | 30.72 | 237,196 | -0.04(-0.13%) |
Oct 28, 2021 | 31.14 | 31.81 | 30.62 | 30.76 | 375,431 | -0.26(-0.84%) |
Oct 27, 2021 | 31.53 | 32.37 | 30.95 | 31.02 | 931,894 | -0.47(-1.50%) |
Oct 26, 2021 | 35.58 | 31.38 | 31.49 | 1,445,383 | -6.09(-16.20%) | |
Oct 25, 2021 | 37.59 | 37.90 | 37.34 | 37.58 | 122,018 | +0.01(+0.03%) |
Oct 22, 2021 | 37.68 | 37.74 | 37.08 | 37.57 | 106,579 | +0.00(+0.00%) |
Oct 21, 2021 | 37.34 | 37.74 | 37.34 | 37.57 | 181,775 | +0.16(+0.44%) |
Oct 20, 2021 | 36.64 | 37.64 | 36.53 | 37.40 | 127,216 | +0.64(+1.75%) |
Oct 19, 2021 | 37.11 | 37.27 | 36.61 | 36.76 | 164,846 | -0.19(-0.52%) |
Oct 18, 2021 | 37.30 | 37.55 | 36.87 | 36.95 | 155,513 | -0.47(-1.26%) |
Oct 15, 2021 | 37.93 | 38.04 | 37.26 | 37.42 | 207,181 | +0.03(+0.08%) |
Oct 14, 2021 | 37.31 | 37.48 | 36.97 | 37.39 | 85,050 | +0.41(+1.12%) |
Oct 13, 2021 | 36.63 | 37.06 | 36.31 | 36.98 | 104,813 | +0.29(+0.79%) |
Oct 12, 2021 | 36.63 | 36.87 | 36.56 | 36.69 | 163,116 | +0.05(+0.13%) |
Oct 11, 2021 | 36.73 | 37.04 | 36.57 | 36.64 | 116,175 | -0.09(-0.24%) |
Oct 08, 2021 | 36.78 | 37.40 | 36.54 | 36.73 | 177,602 | -0.11(-0.29%) |
Oct 07, 2021 | 37.35 | 37.62 | 36.53 | 36.84 | 213,122 | -0.39(-1.06%) |
Oct 06, 2021 | 36.33 | 37.32 | 36.33 | 37.23 | 134,526 | +0.54(+1.47%) |
Oct 05, 2021 | 36.65 | 37.16 | 36.23 | 36.69 | 192,877 | -0.10(-0.26%) |
Oct 04, 2021 | 37.60 | 37.77 | 36.60 | 36.79 | 243,803 | -0.69(-1.85%) |
Oct 01, 2021 | 36.37 | 38.08 | 35.58 | 37.48 | 541,152 | +1.20(+3.31%) |
Sep 30, 2021 | 34.62 | 36.66 | 34.42 | 36.28 | 766,243 | +3.71(+11.40%) |
Sep 29, 2021 | 32.12 | 32.92 | 31.99 | 32.57 | 130,303 | +0.45(+1.41%) |
Sep 28, 2021 | 32.73 | 32.88 | 31.81 | 32.12 | 131,503 | -0.62(-1.88%) |
Sep 27, 2021 | 32.72 | 33.40 | 32.68 | 32.73 | 121,691 | +0.15(+0.47%) |
Sep 24, 2021 | 32.42 | 33.08 | 32.42 | 32.58 | 74,761 | +0.09(+0.27%) |
Sep 23, 2021 | 32.27 | 32.68 | 32.27 | 32.49 | 159,345 | +0.27(+0.84%) |
Sep 22, 2021 | 32.30 | 32.70 | 32.02 | 32.22 | 82,377 | +0.08(+0.24%) |
Sep 21, 2021 | 32.25 | 32.54 | 32.09 | 32.14 | 180,852 | +0.11(+0.33%) |
Sep 20, 2021 | 32.28 | 32.54 | 31.31 | 32.04 | 162,148 | -0.72(-2.20%) |
Sep 17, 2021 | 31.87 | 32.88 | 31.85 | 32.76 | 456,242 | +1.06(+3.34%) |
Sep 16, 2021 | 32.24 | 32.32 | 31.50 | 31.70 | 228,583 | -0.56(-1.73%) |
Sep 15, 2021 | 33.32 | 33.43 | 32.13 | 32.26 | 254,733 | -0.92(-2.78%) |
Sep 14, 2021 | 33.38 | 33.41 | 32.98 | 33.18 | 237,001 | -0.16(-0.49%) |
Sep 13, 2021 | 33.30 | 33.59 | 32.92 | 33.35 | 210,586 | +0.31(+0.93%) |
Sep 10, 2021 | 33.41 | 33.54 | 32.81 | 33.04 | 256,812 | -0.26(-0.78%) |
Sep 09, 2021 | 34.27 | 34.33 | 33.28 | 33.30 | 173,513 | -1.04(-3.03%) |
Sep 08, 2021 | 34.06 | 34.44 | 33.78 | 34.34 | 97,666 | +0.15(+0.45%) |
Sep 07, 2021 | 34.68 | 35.19 | 34.05 | 34.18 | 118,843 | -0.37(-1.08%) |
Sep 03, 2021 | 34.43 | 34.60 | 34.04 | 34.56 | 96,460 | +0.02(+0.06%) |
Sep 02, 2021 | 35.19 | 35.49 | 34.49 | 34.54 | 88,527 | -0.50(-1.41%) |
Sep 01, 2021 | 35.11 | 35.38 | 34.49 | 35.03 | 131,578 | -0.04(-0.11%) |
Aug 31, 2021 | 35.84 | 36.05 | 34.93 | 35.07 | 164,330 | -0.72(-2.00%) |
Aug 30, 2021 | 36.59 | 36.69 | 35.64 | 35.79 | 102,980 | -0.65(-1.78%) |
Aug 27, 2021 | 35.79 | 36.81 | 35.74 | 36.43 | 150,378 | +0.71(+1.97%) |
Aug 26, 2021 | 36.15 | 36.51 | 35.69 | 35.73 | 89,400 | -0.51(-1.42%) |
Aug 25, 2021 | 36.75 | 36.92 | 36.16 | 36.24 | 149,910 | -0.35(-0.96%) |
Aug 24, 2021 | 36.87 | 36.91 | 36.34 | 36.60 | 75,151 | -0.27(-0.72%) |
Aug 23, 2021 | 37.09 | 37.34 | 36.73 | 36.86 | 113,173 | +0.00(+0.00%) |
Aug 20, 2021 | 35.91 | 36.87 | 35.69 | 36.86 | 519,876 | +0.84(+2.33%) |
Aug 19, 2021 | 36.40 | 36.62 | 35.81 | 36.02 | 216,098 | -0.62(-1.69%) |
Aug 18, 2021 | 36.42 | 37.35 | 36.34 | 36.64 | 185,907 | +0.07(+0.18%) |
Aug 17, 2021 | 36.49 | 36.64 | 36.12 | 36.58 | 101,825 | -0.17(-0.47%) |
Aug 16, 2021 | 36.62 | 37.43 | 36.13 | 36.75 | 124,103 | -0.05(-0.13%) |
Aug 13, 2021 | 36.79 | 37.06 | 36.55 | 36.80 | 104,527 | +0.09(+0.23%) |
Aug 12, 2021 | 36.99 | 37.05 | 36.62 | 36.71 | 107,341 | -0.24(-0.64%) |
Aug 11, 2021 | 36.82 | 37.01 | 36.40 | 36.95 | 127,161 | +0.32(+0.88%) |
Aug 10, 2021 | 36.35 | 37.00 | 36.35 | 36.62 | 92,837 | -0.07(-0.18%) |
Aug 09, 2021 | 36.75 | 37.02 | 36.09 | 36.69 | 109,272 | -0.04(-0.10%) |
Aug 06, 2021 | 35.10 | 36.86 | 35.10 | 36.73 | 150,238 | +0.42(+1.16%) |
Aug 05, 2021 | 36.22 | 36.42 | 35.61 | 36.31 | 217,864 | +1.06(+3.00%) |
Aug 04, 2021 | 34.31 | 35.25 | 34.07 | 35.25 | 252,320 | +0.51(+1.48%) |
Aug 03, 2021 | 35.03 | 35.06 | 34.51 | 34.74 | 199,829 | -0.08(-0.22%) |