Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.49 | 44.50 | 41.90 | 43.07 | 617,707 | -1.26(-2.84%) |
Oct 28, 2021 | 43.75 | 44.48 | 43.50 | 44.33 | 386,502 | +0.83(+1.91%) |
Oct 27, 2021 | 43.84 | 44.48 | 43.39 | 43.50 | 403,864 | -0.63(-1.43%) |
Oct 26, 2021 | 43.32 | 44.13 | 329,498 | +1.07(+2.48%) | ||
Oct 25, 2021 | 43.30 | 43.82 | 42.50 | 43.06 | 389,923 | -0.07(-0.16%) |
Oct 22, 2021 | 43.11 | 43.61 | 41.77 | 43.13 | 410,665 | +0.24(+0.56%) |
Oct 21, 2021 | 41.77 | 43.08 | 40.55 | 42.89 | 340,578 | +1.35(+3.25%) |
Oct 20, 2021 | 41.88 | 43.10 | 41.22 | 41.54 | 354,041 | -0.28(-0.67%) |
Oct 19, 2021 | 41.93 | 42.68 | 40.98 | 41.82 | 635,173 | +0.13(+0.31%) |
Oct 18, 2021 | 39.40 | 42.19 | 38.45 | 41.69 | 521,598 | +2.39(+6.08%) |
Oct 15, 2021 | 39.77 | 40.00 | 39.20 | 39.30 | 468,771 | -0.08(-0.20%) |
Oct 14, 2021 | 38.32 | 40.00 | 38.25 | 39.38 | 261,897 | +1.70(+4.51%) |
Oct 13, 2021 | 37.99 | 38.02 | 36.23 | 37.68 | 286,674 | -0.15(-0.40%) |
Oct 12, 2021 | 37.37 | 38.06 | 37.24 | 37.83 | 268,732 | +0.34(+0.91%) |
Oct 11, 2021 | 38.02 | 38.12 | 36.85 | 37.49 | 220,478 | -0.44(-1.16%) |
Oct 08, 2021 | 38.62 | 38.62 | 37.21 | 37.93 | 175,992 | -0.42(-1.10%) |
Oct 07, 2021 | 37.62 | 38.86 | 37.62 | 38.35 | 361,414 | +1.04(+2.79%) |
Oct 06, 2021 | 36.99 | 37.61 | 36.65 | 37.31 | 232,616 | -0.26(-0.69%) |
Oct 05, 2021 | 39.69 | 39.88 | 36.36 | 37.57 | 719,242 | -1.89(-4.79%) |
Oct 04, 2021 | 38.33 | 39.70 | 38.05 | 39.46 | 353,467 | +1.00(+2.60%) |
Oct 01, 2021 | 37.40 | 39.03 | 36.51 | 38.46 | 334,640 | +1.18(+3.17%) |
Sep 30, 2021 | 36.03 | 37.65 | 35.68 | 37.28 | 684,295 | +1.46(+4.08%) |
Sep 29, 2021 | 36.93 | 37.71 | 35.68 | 35.82 | 344,843 | -1.14(-3.08%) |
Sep 28, 2021 | 37.76 | 37.88 | 36.83 | 36.96 | 288,393 | -0.80(-2.12%) |
Sep 27, 2021 | 36.78 | 38.24 | 36.13 | 37.76 | 317,603 | +0.97(+2.64%) |
Sep 24, 2021 | 37.52 | 37.70 | 36.23 | 36.79 | 352,149 | -1.17(-3.08%) |
Sep 23, 2021 | 38.20 | 38.36 | 37.20 | 37.96 | 432,029 | +0.79(+2.13%) |
Sep 22, 2021 | 37.33 | 37.57 | 36.24 | 37.17 | 367,610 | -0.01(-0.03%) |
Sep 21, 2021 | 35.33 | 37.45 | 35.16 | 37.18 | 479,143 | +1.88(+5.33%) |
Sep 20, 2021 | 34.11 | 35.66 | 34.01 | 35.30 | 670,077 | +0.94(+2.74%) |
Sep 17, 2021 | 34.60 | 34.88 | 33.90 | 34.36 | 908,569 | -0.14(-0.41%) |
Sep 16, 2021 | 33.32 | 34.70 | 33.15 | 34.50 | 360,566 | +1.03(+3.08%) |
Sep 15, 2021 | 32.62 | 33.93 | 32.35 | 33.47 | 536,793 | +0.70(+2.14%) |
Sep 14, 2021 | 33.53 | 33.91 | 32.64 | 32.77 | 235,152 | -0.64(-1.92%) |
Sep 13, 2021 | 33.47 | 34.29 | 32.84 | 33.41 | 344,542 | +0.17(+0.51%) |
Sep 10, 2021 | 34.34 | 34.40 | 33.15 | 33.24 | 268,005 | -0.95(-2.78%) |
Sep 09, 2021 | 33.67 | 35.02 | 33.67 | 34.19 | 324,246 | +0.26(+0.77%) |
Sep 08, 2021 | 33.74 | 34.34 | 32.95 | 33.93 | 239,632 | -0.06(-0.18%) |
Sep 07, 2021 | 34.35 | 34.82 | 33.82 | 33.99 | 258,922 | -0.61(-1.76%) |
Sep 03, 2021 | 34.58 | 35.27 | 33.89 | 34.60 | 375,418 | -0.21(-0.60%) |
Sep 02, 2021 | 34.54 | 35.06 | 33.92 | 34.81 | 356,165 | +0.57(+1.66%) |
Sep 01, 2021 | 33.15 | 34.38 | 32.91 | 34.24 | 366,416 | +1.04(+3.13%) |
Aug 31, 2021 | 32.45 | 33.84 | 32.31 | 33.20 | 513,619 | +0.82(+2.53%) |
Aug 30, 2021 | 31.53 | 32.80 | 31.42 | 32.38 | 566,841 | +0.95(+3.02%) |
Aug 27, 2021 | 31.07 | 32.26 | 31.00 | 31.43 | 379,743 | +0.32(+1.03%) |
Aug 26, 2021 | 31.89 | 32.39 | 31.04 | 31.11 | 300,519 | -0.98(-3.05%) |
Aug 25, 2021 | 31.78 | 32.48 | 31.54 | 32.09 | 349,299 | +0.30(+0.94%) |
Aug 24, 2021 | 30.82 | 31.87 | 30.78 | 31.79 | 451,914 | +0.90(+2.91%) |
Aug 23, 2021 | 29.70 | 30.91 | 29.70 | 30.89 | 400,027 | +1.55(+5.28%) |
Aug 20, 2021 | 28.55 | 29.75 | 28.45 | 29.34 | 529,313 | +0.62(+2.16%) |
Aug 19, 2021 | 28.84 | 30.10 | 28.55 | 28.72 | 368,662 | -0.34(-1.17%) |
Aug 18, 2021 | 30.45 | 30.45 | 29.01 | 29.06 | 487,683 | -1.32(-4.34%) |
Aug 17, 2021 | 29.28 | 30.70 | 29.23 | 30.38 | 759,177 | +0.94(+3.19%) |
Aug 16, 2021 | 28.71 | 29.78 | 28.52 | 29.44 | 671,079 | +0.41(+1.41%) |
Aug 13, 2021 | 29.15 | 29.22 | 28.46 | 29.03 | 444,026 | -0.13(-0.45%) |
Aug 12, 2021 | 28.96 | 29.61 | 28.40 | 29.16 | 577,898 | -0.02(-0.07%) |
Aug 11, 2021 | 28.89 | 29.50 | 28.76 | 29.18 | 522,727 | +0.28(+0.97%) |
Aug 10, 2021 | 31.73 | 32.13 | 28.82 | 28.90 | 804,183 | -2.79(-8.80%) |
Aug 09, 2021 | 35.14 | 35.30 | 30.76 | 31.69 | 931,771 | -1.80(-5.37%) |
Aug 06, 2021 | 34.51 | 34.75 | 33.16 | 33.49 | 425,031 | -0.81(-2.38%) |
Aug 05, 2021 | 33.18 | 34.45 | 33.00 | 34.30 | 244,759 | +0.78(+2.34%) |
Aug 04, 2021 | 34.33 | 34.88 | 33.47 | 33.52 | 315,346 | -1.04(-3.01%) |
Aug 03, 2021 | 34.88 | 34.88 | 33.75 | 34.56 | 274,179 | -0.30(-0.86%) |