Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.20 | 34.80 | 33.30 | 33.90 | 3,508 | -0.30(-0.88%) |
Oct 28, 2021 | 33.60 | 34.80 | 33.60 | 34.20 | 6,083 | +0.00(+0.00%) |
Oct 27, 2021 | 33.90 | 34.49 | 33.60 | 34.20 | 5,706 | -0.30(-0.87%) |
Oct 26, 2021 | 35.10 | 34.50 | 14,133 | +0.00(+0.00%) | ||
Oct 25, 2021 | 34.50 | 35.10 | 33.90 | 34.50 | 1,792 | +0.00(+0.00%) |
Oct 22, 2021 | 34.80 | 36.00 | 33.90 | 34.50 | 7,338 | -0.60(-1.71%) |
Oct 21, 2021 | 35.10 | 35.40 | 34.80 | 35.10 | 2,845 | -0.30(-0.85%) |
Oct 20, 2021 | 35.10 | 36.00 | 34.50 | 35.40 | 3,427 | +0.00(+0.00%) |
Oct 19, 2021 | 34.50 | 35.40 | 34.50 | 35.40 | 2,962 | +0.60(+1.72%) |
Oct 18, 2021 | 35.40 | 35.40 | 34.50 | 34.80 | 3,015 | -0.60(-1.69%) |
Oct 15, 2021 | 36.30 | 36.30 | 34.80 | 35.40 | 5,265 | -0.90(-2.48%) |
Oct 14, 2021 | 36.60 | 36.60 | 35.40 | 36.30 | 6,045 | +0.30(+0.83%) |
Oct 13, 2021 | 35.40 | 36.60 | 35.40 | 36.00 | 11,257 | +1.80(+5.26%) |
Oct 12, 2021 | 36.00 | 37.50 | 33.06 | 34.20 | 13,764 | -2.40(-6.56%) |
Oct 11, 2021 | 37.80 | 39.00 | 36.30 | 36.60 | 8,560 | -1.80(-4.69%) |
Oct 08, 2021 | 37.50 | 39.00 | 37.50 | 38.40 | 10,575 | +0.90(+2.40%) |
Oct 07, 2021 | 34.80 | 37.80 | 34.80 | 37.50 | 32,868 | +2.40(+6.84%) |
Oct 06, 2021 | 35.10 | 36.60 | 34.21 | 35.10 | 4,300 | -0.90(-2.50%) |
Oct 05, 2021 | 37.50 | 37.50 | 34.80 | 36.00 | 4,725 | -1.50(-4.00%) |
Oct 04, 2021 | 35.40 | 38.10 | 34.80 | 37.50 | 13,251 | +2.70(+7.76%) |
Oct 01, 2021 | 36.00 | 36.30 | 34.80 | 34.80 | 6,790 | -1.20(-3.33%) |
Sep 30, 2021 | 35.70 | 36.60 | 35.40 | 36.00 | 126,590 | +0.00(+0.00%) |
Sep 29, 2021 | 36.90 | 37.50 | 35.70 | 36.00 | 5,125 | -0.60(-1.64%) |
Sep 28, 2021 | 38.40 | 38.40 | 36.60 | 36.60 | 5,329 | -2.10(-5.43%) |
Sep 27, 2021 | 38.40 | 40.50 | 38.40 | 38.70 | 8,616 | +0.00(+0.00%) |
Sep 24, 2021 | 39.00 | 40.20 | 38.10 | 38.70 | 9,710 | -0.60(-1.53%) |
Sep 23, 2021 | 39.00 | 39.60 | 38.70 | 39.30 | 6,261 | +0.90(+2.34%) |
Sep 22, 2021 | 40.20 | 41.10 | 38.40 | 38.40 | 17,712 | -2.40(-5.88%) |
Sep 21, 2021 | 40.20 | 41.70 | 39.90 | 40.80 | 4,054 | +0.90(+2.26%) |
Sep 20, 2021 | 41.10 | 41.40 | 39.90 | 39.90 | 5,701 | -2.40(-5.67%) |
Sep 17, 2021 | 40.80 | 42.30 | 40.20 | 42.30 | 8,911 | +0.90(+2.17%) |
Sep 16, 2021 | 40.80 | 41.70 | 39.90 | 41.40 | 4,683 | +0.90(+2.22%) |
Sep 15, 2021 | 40.20 | 40.80 | 39.60 | 40.50 | 6,947 | +0.30(+0.75%) |
Sep 14, 2021 | 41.70 | 41.70 | 39.60 | 40.20 | 7,110 | -0.90(-2.19%) |
Sep 13, 2021 | 41.40 | 42.00 | 39.90 | 41.10 | 11,028 | +0.30(+0.74%) |
Sep 10, 2021 | 42.30 | 42.30 | 40.50 | 40.80 | 7,806 | -1.20(-2.86%) |
Sep 09, 2021 | 40.50 | 42.30 | 40.17 | 42.00 | 7,871 | +1.50(+3.70%) |
Sep 08, 2021 | 41.40 | 41.70 | 38.70 | 40.50 | 9,207 | -0.30(-0.74%) |
Sep 07, 2021 | 41.40 | 42.60 | 39.90 | 40.80 | 8,306 | -1.20(-2.86%) |
Sep 03, 2021 | 42.00 | 42.00 | 40.50 | 42.00 | 8,666 | +0.00(+0.00%) |
Sep 02, 2021 | 41.70 | 43.50 | 41.10 | 42.00 | 12,333 | +0.90(+2.19%) |
Sep 01, 2021 | 42.60 | 42.60 | 41.10 | 41.10 | 4,721 | -0.90(-2.14%) |
Aug 31, 2021 | 40.80 | 42.30 | 39.90 | 42.00 | 12,547 | +1.80(+4.48%) |
Aug 30, 2021 | 40.20 | 41.10 | 39.00 | 40.20 | 14,484 | -0.90(-2.19%) |
Aug 27, 2021 | 40.20 | 42.00 | 39.60 | 41.10 | 20,402 | +0.90(+2.24%) |
Aug 26, 2021 | 40.20 | 40.80 | 39.00 | 40.20 | 13,042 | +0.30(+0.75%) |
Aug 25, 2021 | 36.90 | 40.24 | 37.04 | 39.90 | 15,098 | +1.80(+4.72%) |
Aug 24, 2021 | 36.60 | 38.85 | 36.35 | 38.10 | 13,216 | +1.50(+4.10%) |
Aug 23, 2021 | 35.40 | 36.90 | 34.50 | 36.60 | 10,915 | +2.10(+6.09%) |
Aug 20, 2021 | 33.90 | 35.40 | 33.22 | 34.50 | 11,473 | +1.50(+4.55%) |
Aug 19, 2021 | 34.80 | 35.10 | 32.70 | 33.00 | 14,824 | -1.20(-3.51%) |
Aug 18, 2021 | 32.70 | 35.10 | 32.70 | 34.20 | 16,134 | +0.30(+0.88%) |
Aug 17, 2021 | 34.80 | 34.80 | 32.70 | 33.90 | 40,616 | -0.60(-1.74%) |
Aug 16, 2021 | 35.10 | 35.70 | 33.90 | 34.50 | 22,028 | -1.20(-3.36%) |
Aug 13, 2021 | 36.90 | 36.90 | 35.37 | 35.70 | 17,091 | -0.90(-2.46%) |
Aug 12, 2021 | 35.40 | 37.20 | 33.90 | 36.60 | 41,038 | +1.20(+3.39%) |
Aug 11, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 35,351 | -0.30(-0.84%) |
Aug 10, 2021 | 38.10 | 38.40 | 35.40 | 35.70 | 48,224 | -2.40(-6.30%) |
Aug 09, 2021 | 39.00 | 39.60 | 37.50 | 38.10 | 46,141 | -1.20(-3.05%) |
Aug 06, 2021 | 39.00 | 40.50 | 38.40 | 39.30 | 51,606 | -0.30(-0.76%) |
Aug 05, 2021 | 41.70 | 42.30 | 39.30 | 39.60 | 88,284 | -2.70(-6.38%) |
Aug 04, 2021 | 43.80 | 45.90 | 42.00 | 42.30 | 109,954 | -3.30(-7.24%) |
Aug 03, 2021 | 50.10 | 52.20 | 44.70 | 45.60 | 383,653 | -8.70(-16.02%) |