Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.20 | 38.30 | 36.52 | 37.13 | 967,729 | -0.08(-0.21%) |
Oct 28, 2021 | 38.03 | 37.10 | 37.21 | 936,334 | -0.83(-2.18%) | |
Oct 27, 2021 | 38.88 | 38.97 | 38.00 | 38.04 | 611,600 | -0.81(-2.08%) |
Oct 26, 2021 | 39.36 | 38.85 | 1,175,977 | -0.62(-1.57%) | ||
Oct 25, 2021 | 38.29 | 39.47 | 38.06 | 39.47 | 961,665 | +1.20(+3.14%) |
Oct 22, 2021 | 36.68 | 38.30 | 36.43 | 38.27 | 1,280,366 | +1.37(+3.71%) |
Oct 21, 2021 | 35.60 | 37.70 | 35.60 | 36.90 | 1,494,438 | +1.12(+3.13%) |
Oct 20, 2021 | 35.26 | 37.05 | 35.05 | 35.78 | 1,178,787 | -0.54(-1.49%) |
Oct 19, 2021 | 36.98 | 37.23 | 36.30 | 36.32 | 717,009 | -0.43(-1.17%) |
Oct 18, 2021 | 36.86 | 37.29 | 36.30 | 36.75 | 894,726 | -0.28(-0.76%) |
Oct 15, 2021 | 38.99 | 39.29 | 36.96 | 37.03 | 1,081,074 | -1.20(-3.14%) |
Oct 14, 2021 | 38.24 | 38.70 | 37.95 | 38.23 | 950,277 | +0.09(+0.24%) |
Oct 13, 2021 | 38.66 | 38.75 | 37.62 | 38.14 | 768,724 | -0.87(-2.23%) |
Oct 12, 2021 | 38.31 | 39.58 | 38.19 | 39.01 | 758,745 | +0.92(+2.42%) |
Oct 11, 2021 | 37.69 | 38.54 | 37.36 | 38.09 | 1,230,039 | -0.05(-0.13%) |
Oct 08, 2021 | 40.18 | 40.34 | 38.02 | 38.14 | 1,563,922 | -2.35(-5.80%) |
Oct 07, 2021 | 40.96 | 41.60 | 39.99 | 40.49 | 887,266 | -0.65(-1.58%) |
Oct 06, 2021 | 40.30 | 41.70 | 40.04 | 41.14 | 906,830 | +0.48(+1.18%) |
Oct 05, 2021 | 40.60 | 40.92 | 39.78 | 40.66 | 742,781 | +0.24(+0.59%) |
Oct 04, 2021 | 41.45 | 41.84 | 40.16 | 40.42 | 831,391 | -1.19(-2.86%) |
Oct 01, 2021 | 39.49 | 42.01 | 39.40 | 41.61 | 1,557,453 | +3.28(+8.56%) |
Sep 30, 2021 | 38.90 | 38.98 | 38.07 | 38.33 | 818,942 | -0.80(-2.04%) |
Sep 29, 2021 | 40.64 | 40.90 | 39.02 | 39.13 | 704,647 | -1.17(-2.90%) |
Sep 28, 2021 | 40.77 | 41.13 | 39.88 | 40.30 | 1,106,822 | -0.79(-1.92%) |
Sep 27, 2021 | 41.81 | 42.98 | 41.06 | 41.09 | 1,163,838 | -0.49(-1.18%) |
Sep 24, 2021 | 40.73 | 42.27 | 40.55 | 41.58 | 1,984,657 | +1.73(+4.34%) |
Sep 23, 2021 | 38.70 | 40.50 | 38.59 | 39.85 | 1,679,887 | +1.45(+3.78%) |
Sep 22, 2021 | 36.11 | 38.68 | 36.08 | 38.40 | 1,642,099 | +2.49(+6.93%) |
Sep 21, 2021 | 36.48 | 36.92 | 35.72 | 35.91 | 897,556 | -0.59(-1.62%) |
Sep 20, 2021 | 35.44 | 36.81 | 34.84 | 36.50 | 1,173,637 | +0.08(+0.22%) |
Sep 17, 2021 | 36.47 | 37.20 | 35.85 | 36.42 | 3,568,925 | -0.06(-0.16%) |
Sep 16, 2021 | 35.45 | 36.72 | 35.30 | 36.48 | 1,319,212 | +0.65(+1.81%) |
Sep 15, 2021 | 34.53 | 35.95 | 33.65 | 35.83 | 1,322,150 | +1.07(+3.08%) |
Sep 14, 2021 | 36.28 | 36.28 | 34.36 | 34.76 | 2,004,265 | -1.50(-4.14%) |
Sep 13, 2021 | 36.29 | 36.61 | 33.70 | 36.26 | 2,344,283 | +0.41(+1.14%) |
Sep 10, 2021 | 39.72 | 41.09 | 35.65 | 35.85 | 7,548,807 | +0.41(+1.16%) |
Sep 09, 2021 | 34.55 | 36.12 | 33.80 | 35.44 | 2,900,233 | +0.67(+1.93%) |
Sep 08, 2021 | 35.56 | 35.86 | 34.56 | 34.77 | 1,269,054 | -0.53(-1.50%) |
Sep 07, 2021 | 36.13 | 36.13 | 35.10 | 35.30 | 1,455,526 | -1.12(-3.08%) |
Sep 03, 2021 | 37.00 | 37.14 | 36.00 | 36.42 | 892,659 | -0.68(-1.83%) |
Sep 02, 2021 | 37.59 | 37.68 | 36.60 | 37.10 | 790,761 | -0.43(-1.15%) |
Sep 01, 2021 | 37.57 | 37.84 | 36.75 | 37.53 | 778,747 | +0.11(+0.29%) |
Aug 31, 2021 | 36.28 | 37.86 | 36.00 | 37.42 | 943,256 | +0.92(+2.52%) |
Aug 30, 2021 | 37.16 | 37.35 | 35.99 | 36.50 | 1,518,033 | -1.78(-4.65%) |
Aug 27, 2021 | 38.42 | 38.90 | 37.92 | 38.28 | 1,318,032 | +1.70(+4.65%) |
Aug 26, 2021 | 36.59 | 37.70 | 36.09 | 36.58 | 715,191 | -0.57(-1.53%) |
Aug 25, 2021 | 36.05 | 38.28 | 35.60 | 37.15 | 1,549,734 | +1.77(+5.00%) |
Aug 24, 2021 | 34.06 | 35.77 | 34.06 | 35.38 | 2,439,153 | +1.58(+4.67%) |
Aug 23, 2021 | 32.19 | 33.85 | 32.19 | 33.80 | 1,732,533 | +1.84(+5.76%) |
Aug 20, 2021 | 31.32 | 32.30 | 31.32 | 31.96 | 648,645 | +0.48(+1.52%) |
Aug 19, 2021 | 32.86 | 32.97 | 30.92 | 31.48 | 1,248,985 | -2.16(-6.42%) |
Aug 18, 2021 | 33.51 | 34.53 | 32.31 | 33.64 | 697,614 | +0.17(+0.51%) |
Aug 17, 2021 | 34.61 | 34.87 | 32.90 | 33.47 | 1,033,001 | -1.94(-5.48%) |
Aug 16, 2021 | 34.97 | 35.69 | 34.01 | 35.41 | 577,278 | -0.26(-0.73%) |
Aug 13, 2021 | 36.69 | 36.69 | 35.59 | 35.67 | 700,330 | -1.22(-3.31%) |
Aug 12, 2021 | 36.71 | 37.10 | 35.83 | 36.89 | 678,235 | -0.10(-0.27%) |
Aug 11, 2021 | 35.47 | 37.26 | 34.36 | 36.99 | 1,121,668 | +1.77(+5.03%) |
Aug 10, 2021 | 33.99 | 35.43 | 33.47 | 35.22 | 911,328 | +1.77(+5.29%) |
Aug 09, 2021 | 34.37 | 34.37 | 32.85 | 33.45 | 1,097,058 | -1.31(-3.77%) |
Aug 06, 2021 | 34.34 | 34.92 | 33.75 | 34.76 | 773,040 | +1.01(+2.99%) |
Aug 05, 2021 | 32.93 | 34.17 | 32.52 | 33.75 | 967,780 | +1.38(+4.26%) |
Aug 04, 2021 | 32.83 | 33.03 | 32.10 | 32.37 | 647,740 | -0.46(-1.40%) |
Aug 03, 2021 | 33.40 | 33.40 | 31.45 | 32.83 | 1,216,316 | -0.17(-0.52%) |