Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.99 | 37.00 | 36.00 | 36.27 | 207,423 | -1.33(-3.54%) |
Oct 28, 2021 | 39.97 | 39.97 | 36.50 | 37.60 | 323,871 | -2.40(-6.00%) |
Oct 27, 2021 | 39.85 | 40.20 | 39.52 | 40.00 | 84,831 | +0.20(+0.50%) |
Oct 26, 2021 | 39.82 | 39.80 | 195,944 | -0.35(-0.87%) | ||
Oct 25, 2021 | 39.02 | 40.25 | 39.02 | 40.15 | 220,621 | +2.05(+5.38%) |
Oct 22, 2021 | 37.51 | 38.33 | 37.51 | 38.10 | 181,398 | +1.38(+3.76%) |
Oct 21, 2021 | 36.95 | 36.95 | 36.35 | 36.72 | 73,939 | +0.03(+0.08%) |
Oct 20, 2021 | 36.94 | 36.94 | 36.49 | 36.69 | 53,856 | +0.19(+0.52%) |
Oct 19, 2021 | 36.25 | 36.50 | 36.10 | 36.50 | 125,443 | +0.59(+1.65%) |
Oct 18, 2021 | 35.56 | 35.99 | 35.56 | 35.91 | 133,834 | +0.63(+1.77%) |
Oct 15, 2021 | 34.65 | 35.48 | 34.65 | 35.28 | 178,067 | +1.48(+4.38%) |
Oct 14, 2021 | 33.85 | 33.85 | 33.43 | 33.80 | 93,330 | -0.10(-0.29%) |
Oct 13, 2021 | 32.84 | 33.90 | 32.84 | 33.90 | 81,284 | +1.17(+3.57%) |
Oct 12, 2021 | 32.98 | 32.98 | 32.37 | 32.73 | 76,559 | -0.18(-0.55%) |
Oct 11, 2021 | 32.17 | 33.10 | 32.17 | 32.91 | 154,735 | +0.99(+3.10%) |
Oct 08, 2021 | 32.76 | 32.76 | 31.50 | 31.92 | 51,731 | -0.57(-1.75%) |
Oct 07, 2021 | 32.49 | 32.49 | 31.51 | 32.49 | 122,567 | +1.50(+4.84%) |
Oct 06, 2021 | 31.01 | 31.12 | 30.80 | 30.99 | 57,279 | -0.92(-2.88%) |
Oct 05, 2021 | 30.75 | 31.95 | 30.75 | 31.91 | 113,739 | +1.26(+4.11%) |
Oct 04, 2021 | 30.68 | 31.07 | 30.50 | 30.65 | 116,361 | -0.18(-0.58%) |
Oct 01, 2021 | 31.50 | 31.50 | 30.72 | 30.83 | 54,851 | -0.29(-0.94%) |
Sep 30, 2021 | 31.88 | 31.88 | 30.70 | 31.12 | 70,345 | +0.85(+2.82%) |
Sep 29, 2021 | 30.84 | 30.84 | 30.11 | 30.27 | 65,130 | -0.53(-1.72%) |
Sep 28, 2021 | 30.91 | 31.09 | 30.50 | 30.80 | 96,447 | -0.45(-1.43%) |
Sep 27, 2021 | 30.73 | 31.35 | 30.73 | 31.25 | 52,355 | +0.53(+1.71%) |
Sep 24, 2021 | 30.06 | 31.00 | 30.06 | 30.72 | 68,272 | -0.34(-1.08%) |
Sep 23, 2021 | 30.91 | 31.41 | 30.87 | 31.05 | 106,828 | -0.95(-2.95%) |
Sep 22, 2021 | 31.64 | 32.38 | 31.50 | 32.00 | 67,902 | +0.65(+2.07%) |
Sep 21, 2021 | 30.95 | 31.40 | 30.94 | 31.35 | 121,356 | +0.96(+3.16%) |
Sep 20, 2021 | 30.42 | 30.88 | 30.00 | 30.39 | 336,618 | -2.38(-7.26%) |
Sep 17, 2021 | 32.52 | 32.97 | 32.47 | 32.77 | 90,413 | +0.79(+2.45%) |
Sep 16, 2021 | 32.42 | 32.42 | 31.85 | 31.98 | 143,078 | -1.37(-4.10%) |
Sep 15, 2021 | 33.26 | 33.86 | 33.01 | 33.35 | 59,130 | -0.19(-0.55%) |
Sep 14, 2021 | 33.38 | 34.00 | 33.38 | 33.54 | 87,831 | +0.49(+1.48%) |
Sep 13, 2021 | 33.58 | 33.58 | 32.75 | 33.05 | 99,767 | -0.10(-0.30%) |
Sep 10, 2021 | 33.33 | 33.84 | 33.07 | 33.15 | 90,789 | -1.20(-3.49%) |
Sep 09, 2021 | 33.12 | 34.39 | 32.75 | 34.35 | 107,810 | +0.27(+0.79%) |
Sep 08, 2021 | 34.73 | 34.93 | 34.02 | 34.08 | 82,942 | -1.17(-3.32%) |
Sep 07, 2021 | 34.41 | 35.25 | 34.41 | 35.25 | 271,800 | +2.30(+6.98%) |
Sep 03, 2021 | 33.29 | 33.29 | 32.62 | 32.95 | 97,197 | -0.65(-1.93%) |
Sep 02, 2021 | 33.44 | 33.99 | 33.31 | 33.60 | 56,896 | +0.22(+0.66%) |
Sep 01, 2021 | 34.07 | 34.07 | 31.98 | 33.38 | 78,047 | -0.20(-0.61%) |
Aug 31, 2021 | 33.25 | 33.66 | 33.25 | 33.59 | 44,207 | -0.02(-0.04%) |
Aug 30, 2021 | 33.10 | 33.70 | 32.90 | 33.60 | 83,468 | +0.80(+2.44%) |
Aug 27, 2021 | 32.57 | 33.60 | 32.57 | 32.80 | 101,243 | +0.14(+0.43%) |
Aug 26, 2021 | 33.26 | 33.26 | 32.66 | 32.66 | 88,238 | -1.48(-4.34%) |
Aug 25, 2021 | 33.90 | 34.45 | 33.90 | 34.14 | 60,911 | -0.35(-1.01%) |
Aug 24, 2021 | 34.23 | 34.55 | 34.05 | 34.49 | 73,578 | +0.26(+0.76%) |
Aug 23, 2021 | 33.73 | 34.33 | 33.55 | 34.23 | 102,103 | +1.60(+4.90%) |
Aug 20, 2021 | 32.83 | 32.96 | 31.79 | 32.63 | 95,916 | -0.47(-1.42%) |
Aug 19, 2021 | 33.03 | 33.59 | 32.10 | 33.10 | 114,349 | +0.02(+0.06%) |
Aug 18, 2021 | 32.57 | 33.35 | 32.57 | 33.08 | 84,280 | +0.72(+2.22%) |
Aug 17, 2021 | 32.35 | 32.65 | 32.01 | 32.36 | 124,393 | +0.04(+0.12%) |
Aug 16, 2021 | 32.31 | 32.69 | 32.04 | 32.32 | 164,987 | -2.68(-7.66%) |
Aug 13, 2021 | 34.95 | 35.15 | 34.86 | 35.00 | 93,797 | -0.20(-0.57%) |
Aug 12, 2021 | 35.11 | 35.55 | 35.00 | 35.20 | 103,352 | +0.70(+2.01%) |
Aug 11, 2021 | 34.56 | 34.99 | 34.17 | 34.51 | 78,676 | +0.12(+0.33%) |
Aug 10, 2021 | 34.48 | 34.75 | 34.25 | 34.39 | 101,773 | +0.09(+0.26%) |
Aug 09, 2021 | 33.26 | 34.53 | 33.21 | 34.30 | 115,394 | -0.52(-1.49%) |
Aug 06, 2021 | 35.26 | 35.74 | 34.71 | 34.82 | 593,661 | -1.08(-3.01%) |
Aug 05, 2021 | 35.45 | 35.91 | 35.09 | 35.90 | 537,016 | +0.45(+1.27%) |
Aug 04, 2021 | 35.05 | 35.60 | 35.01 | 35.45 | 386,899 | +2.45(+7.42%) |
Aug 03, 2021 | 32.95 | 33.15 | 32.73 | 33.00 | 143,789 | +0.00(+0.00%) |