Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.19 | 36.19 | 35.42 | 35.78 | 112,692 | -0.50(-1.38%) |
Oct 28, 2021 | 36.61 | 37.01 | 35.61 | 36.28 | 81,211 | +0.04(+0.11%) |
Oct 27, 2021 | 36.99 | 37.14 | 36.10 | 36.24 | 56,470 | -0.81(-2.19%) |
Oct 26, 2021 | 37.91 | 36.91 | 37.05 | 73,376 | -0.71(-1.88%) | |
Oct 25, 2021 | 36.95 | 38.20 | 36.75 | 37.76 | 75,176 | +0.90(+2.44%) |
Oct 22, 2021 | 37.10 | 37.50 | 36.70 | 36.86 | 93,522 | +0.04(+0.11%) |
Oct 21, 2021 | 36.37 | 37.01 | 36.31 | 36.82 | 53,076 | +0.30(+0.82%) |
Oct 20, 2021 | 36.50 | 36.83 | 35.88 | 36.52 | 53,780 | +0.05(+0.14%) |
Oct 19, 2021 | 37.05 | 37.05 | 35.81 | 36.47 | 60,690 | -0.24(-0.65%) |
Oct 18, 2021 | 36.64 | 37.48 | 35.60 | 36.71 | 44,731 | -0.36(-0.97%) |
Oct 15, 2021 | 38.10 | 38.23 | 37.01 | 37.07 | 75,535 | -0.52(-1.38%) |
Oct 14, 2021 | 36.90 | 38.38 | 36.56 | 37.59 | 87,212 | +1.13(+3.10%) |
Oct 13, 2021 | 36.35 | 36.86 | 36.17 | 36.46 | 54,384 | +0.05(+0.14%) |
Oct 12, 2021 | 36.55 | 36.84 | 33.55 | 36.41 | 108,328 | -0.51(-1.38%) |
Oct 11, 2021 | 36.90 | 38.37 | 36.65 | 36.92 | 162,093 | +0.21(+0.57%) |
Oct 08, 2021 | 36.70 | 36.89 | 36.28 | 36.71 | 59,402 | +0.11(+0.30%) |
Oct 07, 2021 | 35.91 | 36.91 | 35.91 | 36.60 | 119,511 | +1.09(+3.07%) |
Oct 06, 2021 | 35.88 | 36.12 | 34.91 | 35.51 | 72,978 | -0.99(-2.71%) |
Oct 05, 2021 | 35.99 | 36.89 | 35.44 | 36.50 | 94,695 | +0.71(+1.98%) |
Oct 04, 2021 | 36.02 | 36.51 | 35.74 | 35.79 | 81,203 | -0.25(-0.69%) |
Oct 01, 2021 | 35.04 | 36.50 | 34.84 | 36.04 | 83,212 | +1.25(+3.59%) |
Sep 30, 2021 | 36.12 | 36.74 | 34.75 | 34.79 | 102,719 | -1.16(-3.23%) |
Sep 29, 2021 | 35.61 | 36.26 | 35.20 | 35.95 | 46,140 | +0.40(+1.13%) |
Sep 28, 2021 | 36.65 | 37.43 | 35.48 | 35.55 | 88,708 | -1.53(-4.13%) |
Sep 27, 2021 | 36.09 | 37.47 | 36.09 | 37.08 | 79,204 | +0.92(+2.54%) |
Sep 24, 2021 | 36.84 | 37.09 | 35.17 | 36.16 | 94,086 | -0.84(-2.27%) |
Sep 23, 2021 | 35.25 | 37.05 | 35.19 | 37.00 | 156,970 | +1.78(+5.05%) |
Sep 22, 2021 | 33.90 | 35.37 | 33.41 | 35.22 | 141,488 | +1.47(+4.36%) |
Sep 21, 2021 | 34.12 | 34.43 | 33.10 | 33.75 | 76,927 | -0.17(-0.50%) |
Sep 20, 2021 | 33.45 | 34.03 | 33.01 | 33.92 | 111,532 | -0.33(-0.96%) |
Sep 17, 2021 | 34.08 | 34.30 | 33.56 | 34.25 | 351,089 | -0.09(-0.26%) |
Sep 16, 2021 | 34.26 | 34.48 | 33.27 | 34.34 | 107,768 | +0.28(+0.82%) |
Sep 15, 2021 | 34.39 | 34.39 | 33.48 | 34.06 | 105,883 | -0.18(-0.53%) |
Sep 14, 2021 | 35.53 | 35.53 | 34.05 | 34.24 | 115,020 | -1.05(-2.98%) |
Sep 13, 2021 | 35.76 | 36.47 | 35.01 | 35.29 | 125,234 | -0.09(-0.25%) |
Sep 10, 2021 | 37.17 | 37.23 | 35.26 | 35.38 | 121,707 | -1.42(-3.86%) |
Sep 09, 2021 | 37.34 | 37.60 | 36.70 | 36.80 | 92,221 | -0.57(-1.53%) |
Sep 08, 2021 | 38.12 | 38.49 | 37.22 | 37.37 | 106,743 | -0.60(-1.58%) |
Sep 07, 2021 | 38.20 | 38.47 | 37.06 | 37.97 | 213,925 | +0.41(+1.09%) |
Sep 03, 2021 | 37.00 | 37.56 | 36.30 | 37.56 | 142,541 | +0.80(+2.18%) |
Sep 02, 2021 | 34.72 | 37.26 | 34.65 | 36.76 | 287,220 | +2.16(+6.24%) |
Sep 01, 2021 | 35.58 | 36.18 | 34.33 | 34.60 | 187,005 | -0.98(-2.75%) |
Aug 31, 2021 | 36.13 | 36.19 | 34.78 | 35.58 | 119,682 | -0.58(-1.60%) |
Aug 30, 2021 | 36.44 | 36.84 | 35.29 | 36.16 | 98,767 | +0.11(+0.31%) |
Aug 27, 2021 | 35.69 | 36.35 | 33.28 | 36.05 | 219,485 | +0.77(+2.18%) |
Aug 26, 2021 | 35.50 | 36.37 | 34.12 | 35.28 | 174,923 | -0.12(-0.34%) |
Aug 25, 2021 | 33.62 | 37.66 | 33.29 | 35.40 | 684,977 | +4.70(+15.29%) |
Aug 24, 2021 | 29.24 | 30.84 | 28.65 | 30.70 | 171,342 | +1.61(+5.55%) |
Aug 23, 2021 | 29.74 | 29.85 | 28.77 | 29.09 | 69,178 | -0.45(-1.52%) |
Aug 20, 2021 | 28.88 | 29.87 | 28.84 | 29.54 | 47,364 | +0.45(+1.55%) |
Aug 19, 2021 | 28.48 | 29.23 | 28.40 | 29.09 | 62,430 | +0.27(+0.94%) |
Aug 18, 2021 | 28.64 | 29.64 | 28.64 | 28.82 | 42,109 | +0.03(+0.10%) |
Aug 17, 2021 | 28.75 | 29.14 | 27.90 | 28.79 | 50,036 | -0.10(-0.35%) |
Aug 16, 2021 | 28.67 | 29.26 | 28.05 | 28.89 | 41,253 | +0.05(+0.17%) |
Aug 13, 2021 | 29.30 | 29.48 | 28.58 | 28.84 | 41,548 | -0.39(-1.33%) |
Aug 12, 2021 | 29.18 | 29.34 | 28.58 | 29.23 | 59,043 | +0.02(+0.07%) |
Aug 11, 2021 | 29.25 | 29.30 | 28.22 | 29.21 | 39,779 | +0.56(+1.95%) |
Aug 10, 2021 | 27.75 | 28.66 | 27.61 | 28.65 | 46,316 | +0.87(+3.13%) |
Aug 09, 2021 | 27.93 | 28.20 | 27.76 | 27.78 | 20,351 | -0.40(-1.42%) |
Aug 06, 2021 | 27.78 | 28.82 | 27.39 | 28.18 | 65,291 | +0.71(+2.58%) |
Aug 05, 2021 | 26.79 | 27.80 | 26.74 | 27.47 | 32,471 | +0.72(+2.69%) |
Aug 04, 2021 | 27.27 | 27.29 | 26.39 | 26.75 | 53,582 | -0.78(-2.83%) |
Aug 03, 2021 | 27.26 | 27.70 | 26.39 | 27.53 | 87,267 | +0.39(+1.44%) |