Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.26 | 39.85 | 38.07 | 38.22 | 233,968 | -1.05(-2.66%) |
Oct 28, 2021 | 38.51 | 39.33 | 38.49 | 39.26 | 230,699 | +0.75(+1.95%) |
Oct 27, 2021 | 38.59 | 39.11 | 38.46 | 38.51 | 254,368 | -0.11(-0.30%) |
Oct 26, 2021 | 39.19 | 38.62 | 133,074 | -0.58(-1.48%) | ||
Oct 25, 2021 | 39.83 | 39.83 | 38.50 | 39.20 | 157,223 | -0.81(-2.02%) |
Oct 22, 2021 | 39.39 | 40.44 | 38.65 | 40.01 | 211,946 | +0.75(+1.91%) |
Oct 21, 2021 | 37.41 | 39.33 | 37.27 | 39.26 | 268,259 | +1.89(+5.06%) |
Oct 20, 2021 | 37.15 | 37.95 | 37.15 | 37.37 | 104,289 | +0.27(+0.72%) |
Oct 19, 2021 | 36.82 | 37.21 | 36.32 | 37.10 | 147,994 | +0.21(+0.57%) |
Oct 18, 2021 | 36.43 | 37.24 | 36.22 | 36.89 | 147,043 | +0.22(+0.60%) |
Oct 15, 2021 | 37.43 | 37.68 | 36.53 | 36.68 | 127,695 | -0.51(-1.38%) |
Oct 14, 2021 | 36.68 | 37.59 | 36.60 | 37.19 | 156,731 | +0.78(+2.14%) |
Oct 13, 2021 | 36.09 | 36.45 | 35.32 | 36.41 | 148,087 | +0.47(+1.30%) |
Oct 12, 2021 | 34.78 | 35.96 | 34.78 | 35.94 | 267,838 | +1.16(+3.33%) |
Oct 11, 2021 | 35.30 | 36.20 | 34.55 | 34.78 | 196,722 | -0.54(-1.53%) |
Oct 08, 2021 | 36.60 | 36.75 | 35.31 | 35.33 | 144,681 | -1.27(-3.48%) |
Oct 07, 2021 | 37.22 | 37.75 | 36.52 | 36.60 | 218,953 | -0.51(-1.38%) |
Oct 06, 2021 | 37.26 | 38.26 | 36.93 | 37.11 | 272,025 | -0.19(-0.51%) |
Oct 05, 2021 | 37.73 | 37.94 | 37.09 | 37.30 | 140,761 | -0.32(-0.86%) |
Oct 04, 2021 | 37.06 | 38.08 | 36.83 | 37.63 | 163,106 | +0.76(+2.06%) |
Oct 01, 2021 | 36.44 | 37.06 | 36.01 | 36.87 | 148,086 | +0.51(+1.41%) |
Sep 30, 2021 | 36.70 | 37.55 | 35.70 | 36.35 | 225,736 | -0.46(-1.24%) |
Sep 29, 2021 | 35.81 | 36.88 | 35.44 | 36.81 | 225,709 | +1.19(+3.34%) |
Sep 28, 2021 | 37.01 | 37.25 | 35.52 | 35.62 | 160,775 | -1.55(-4.17%) |
Sep 27, 2021 | 37.27 | 38.67 | 37.15 | 37.17 | 255,237 | +0.09(+0.26%) |
Sep 24, 2021 | 37.62 | 37.62 | 36.71 | 37.07 | 225,956 | -0.56(-1.49%) |
Sep 23, 2021 | 38.34 | 39.37 | 37.51 | 37.64 | 258,910 | -0.63(-1.64%) |
Sep 22, 2021 | 38.99 | 39.28 | 37.81 | 38.26 | 183,734 | -0.70(-1.81%) |
Sep 21, 2021 | 37.87 | 39.00 | 37.72 | 38.97 | 290,062 | +0.88(+2.32%) |
Sep 20, 2021 | 37.67 | 39.90 | 37.56 | 38.08 | 629,762 | -0.68(-1.74%) |
Sep 17, 2021 | 35.42 | 38.88 | 35.32 | 38.76 | 1,691,588 | +3.96(+11.39%) |
Sep 16, 2021 | 33.14 | 35.06 | 32.87 | 34.79 | 542,499 | +1.65(+4.99%) |
Sep 15, 2021 | 33.92 | 34.40 | 31.61 | 33.14 | 605,234 | -0.89(-2.63%) |
Sep 14, 2021 | 33.76 | 34.31 | 32.84 | 34.03 | 728,155 | +0.39(+1.16%) |
Sep 13, 2021 | 36.88 | 36.94 | 33.48 | 33.64 | 1,014,898 | -3.41(-9.21%) |
Sep 10, 2021 | 37.50 | 38.58 | 36.31 | 37.06 | 570,715 | -0.21(-0.56%) |
Sep 09, 2021 | 42.86 | 43.06 | 37.16 | 37.26 | 1,087,818 | -7.66(-17.05%) |
Sep 08, 2021 | 45.82 | 46.44 | 44.84 | 44.93 | 170,796 | -0.78(-1.71%) |
Sep 07, 2021 | 44.31 | 46.23 | 43.96 | 45.71 | 298,596 | +1.49(+3.38%) |
Sep 03, 2021 | 44.04 | 44.61 | 43.91 | 44.21 | 147,723 | -0.01(-0.02%) |
Sep 02, 2021 | 44.52 | 44.68 | 44.17 | 44.22 | 110,061 | -0.30(-0.68%) |
Sep 01, 2021 | 44.87 | 45.07 | 43.51 | 44.53 | 159,136 | -0.08(-0.17%) |
Aug 31, 2021 | 44.48 | 45.06 | 44.30 | 44.60 | 185,995 | +0.24(+0.54%) |
Aug 30, 2021 | 45.49 | 45.49 | 44.34 | 44.37 | 102,113 | -1.02(-2.24%) |
Aug 27, 2021 | 44.15 | 45.50 | 44.06 | 45.38 | 144,174 | +1.21(+2.73%) |
Aug 26, 2021 | 44.77 | 45.06 | 43.84 | 44.18 | 130,920 | -0.67(-1.50%) |
Aug 25, 2021 | 46.03 | 46.03 | 44.18 | 44.85 | 179,851 | -0.96(-2.10%) |
Aug 24, 2021 | 46.83 | 47.18 | 45.78 | 45.81 | 122,805 | -0.94(-2.01%) |
Aug 23, 2021 | 47.85 | 47.85 | 46.46 | 46.75 | 106,153 | -0.21(-0.45%) |
Aug 20, 2021 | 46.11 | 47.32 | 46.11 | 46.96 | 220,127 | +0.71(+1.54%) |
Aug 19, 2021 | 46.75 | 47.48 | 45.96 | 46.25 | 163,628 | -0.94(-1.99%) |
Aug 18, 2021 | 48.98 | 49.32 | 47.04 | 47.19 | 98,942 | -1.72(-3.52%) |
Aug 17, 2021 | 49.20 | 49.71 | 48.29 | 48.91 | 176,739 | -0.48(-0.96%) |
Aug 16, 2021 | 49.22 | 49.57 | 49.22 | 49.39 | 149,427 | -0.07(-0.13%) |
Aug 13, 2021 | 49.40 | 49.69 | 49.07 | 49.45 | 186,388 | +0.01(+0.02%) |
Aug 12, 2021 | 49.70 | 50.14 | 49.01 | 49.44 | 135,419 | -0.29(-0.57%) |
Aug 11, 2021 | 49.99 | 50.62 | 49.64 | 49.73 | 132,439 | -0.40(-0.80%) |
Aug 10, 2021 | 48.98 | 50.35 | 48.59 | 50.13 | 167,621 | +1.33(+2.73%) |
Aug 09, 2021 | 49.06 | 49.54 | 48.53 | 48.80 | 188,073 | -0.09(-0.17%) |
Aug 06, 2021 | 49.34 | 49.90 | 48.82 | 48.88 | 204,339 | -0.26(-0.52%) |
Aug 05, 2021 | 50.69 | 50.70 | 49.14 | 49.14 | 280,176 | -0.56(-1.13%) |
Aug 04, 2021 | 51.02 | 51.67 | 49.54 | 49.70 | 413,255 | -3.75(-7.01%) |
Aug 03, 2021 | 53.49 | 53.85 | 52.79 | 53.44 | 119,870 | -0.20(-0.37%) |