Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.09 | 37.39 | 36.47 | 37.21 | 805,783 | -0.52(-1.38%) |
Oct 28, 2021 | 38.11 | 38.36 | 37.48 | 37.73 | 699,121 | -0.13(-0.34%) |
Oct 27, 2021 | 38.07 | 38.43 | 37.45 | 37.86 | 530,168 | -0.20(-0.53%) |
Oct 26, 2021 | 38.19 | 38.06 | 1,302,475 | -1.40(-3.55%) | ||
Oct 25, 2021 | 39.14 | 39.62 | 38.78 | 39.46 | 703,313 | +0.78(+2.02%) |
Oct 22, 2021 | 39.01 | 40.30 | 38.24 | 38.68 | 1,402,786 | +0.50(+1.31%) |
Oct 21, 2021 | 38.19 | 38.39 | 37.67 | 38.18 | 506,544 | -0.54(-1.39%) |
Oct 20, 2021 | 37.61 | 39.01 | 37.34 | 38.72 | 1,119,646 | +2.17(+5.94%) |
Oct 19, 2021 | 37.69 | 37.90 | 36.42 | 36.55 | 929,224 | +1.44(+4.10%) |
Oct 18, 2021 | 35.49 | 35.49 | 34.55 | 35.11 | 474,287 | -0.39(-1.10%) |
Oct 15, 2021 | 35.46 | 35.85 | 35.12 | 35.50 | 767,933 | -0.71(-1.96%) |
Oct 14, 2021 | 35.65 | 36.32 | 35.20 | 36.21 | 759,702 | +1.59(+4.59%) |
Oct 13, 2021 | 33.88 | 35.29 | 33.88 | 34.62 | 1,231,595 | +1.31(+3.93%) |
Oct 12, 2021 | 33.09 | 33.83 | 32.89 | 33.31 | 727,442 | +0.08(+0.24%) |
Oct 11, 2021 | 33.46 | 33.97 | 33.23 | 33.23 | 779,231 | -0.24(-0.72%) |
Oct 08, 2021 | 34.86 | 34.99 | 33.40 | 33.47 | 1,232,960 | +0.18(+0.54%) |
Oct 07, 2021 | 32.90 | 33.89 | 32.84 | 33.29 | 886,397 | -0.18(-0.54%) |
Oct 06, 2021 | 32.78 | 33.58 | 32.44 | 33.47 | 1,021,117 | +0.09(+0.27%) |
Oct 05, 2021 | 33.03 | 33.53 | 32.64 | 33.38 | 788,757 | -0.18(-0.54%) |
Oct 04, 2021 | 32.79 | 33.65 | 32.59 | 33.56 | 924,142 | +0.48(+1.45%) |
Oct 01, 2021 | 32.94 | 33.30 | 32.55 | 33.08 | 837,406 | +1.09(+3.41%) |
Sep 30, 2021 | 31.02 | 32.22 | 30.88 | 31.99 | 1,516,442 | +1.78(+5.89%) |
Sep 29, 2021 | 30.90 | 31.13 | 29.92 | 30.21 | 2,569,519 | -2.80(-8.48%) |
Sep 28, 2021 | 33.11 | 33.29 | 32.35 | 33.01 | 1,244,786 | -0.54(-1.61%) |
Sep 27, 2021 | 33.53 | 34.18 | 33.30 | 33.55 | 1,012,251 | +0.80(+2.44%) |
Sep 24, 2021 | 32.04 | 33.07 | 31.97 | 32.75 | 860,476 | -0.59(-1.77%) |
Sep 23, 2021 | 33.46 | 33.83 | 33.25 | 33.34 | 879,052 | -0.34(-1.01%) |
Sep 22, 2021 | 33.92 | 35.06 | 33.40 | 33.68 | 1,403,378 | +0.51(+1.54%) |
Sep 21, 2021 | 33.23 | 33.78 | 32.78 | 33.17 | 915,436 | +0.80(+2.47%) |
Sep 20, 2021 | 32.50 | 33.15 | 32.11 | 32.37 | 1,211,953 | -0.41(-1.25%) |
Sep 17, 2021 | 33.60 | 33.69 | 32.61 | 32.78 | 1,419,506 | -1.66(-4.82%) |
Sep 16, 2021 | 34.81 | 34.81 | 33.42 | 34.44 | 1,947,160 | -2.94(-7.87%) |
Sep 15, 2021 | 37.37 | 37.63 | 36.97 | 37.38 | 418,525 | -0.08(-0.21%) |
Sep 14, 2021 | 37.29 | 37.76 | 36.69 | 37.46 | 778,316 | +0.35(+0.94%) |
Sep 13, 2021 | 36.41 | 37.47 | 36.34 | 37.11 | 751,015 | -0.07(-0.19%) |
Sep 10, 2021 | 38.20 | 38.50 | 37.16 | 37.18 | 678,715 | -1.00(-2.62%) |
Sep 09, 2021 | 38.78 | 38.78 | 37.81 | 38.18 | 603,309 | +0.34(+0.90%) |
Sep 08, 2021 | 38.91 | 38.93 | 37.66 | 37.84 | 898,603 | -1.24(-3.17%) |
Sep 07, 2021 | 39.48 | 39.82 | 38.52 | 39.08 | 1,054,159 | -1.32(-3.27%) |
Sep 03, 2021 | 39.43 | 40.89 | 39.17 | 40.40 | 1,190,952 | +2.65(+7.02%) |
Sep 02, 2021 | 38.16 | 38.19 | 37.34 | 37.75 | 574,096 | -0.86(-2.23%) |
Sep 01, 2021 | 38.53 | 38.95 | 38.35 | 38.61 | 703,828 | +0.81(+2.14%) |
Aug 31, 2021 | 38.33 | 38.56 | 37.42 | 37.80 | 601,825 | -0.36(-0.94%) |
Aug 30, 2021 | 38.51 | 38.58 | 37.78 | 38.16 | 512,766 | -0.28(-0.73%) |
Aug 27, 2021 | 36.27 | 38.52 | 35.96 | 38.44 | 1,269,766 | +1.72(+4.68%) |
Aug 26, 2021 | 37.00 | 37.26 | 36.30 | 36.72 | 711,490 | -1.01(-2.68%) |
Aug 25, 2021 | 37.62 | 37.82 | 36.81 | 37.73 | 461,587 | +0.04(+0.11%) |
Aug 24, 2021 | 37.72 | 38.00 | 37.32 | 37.69 | 611,967 | +0.78(+2.11%) |
Aug 23, 2021 | 36.83 | 37.18 | 36.42 | 36.91 | 865,451 | +1.84(+5.25%) |
Aug 20, 2021 | 35.42 | 35.71 | 34.56 | 35.07 | 825,696 | -0.59(-1.65%) |
Aug 19, 2021 | 36.24 | 36.28 | 35.38 | 35.66 | 534,135 | -0.81(-2.22%) |
Aug 18, 2021 | 36.90 | 36.91 | 35.89 | 36.47 | 945,747 | -0.58(-1.57%) |
Aug 17, 2021 | 37.43 | 37.84 | 36.76 | 37.05 | 510,738 | -0.66(-1.75%) |
Aug 16, 2021 | 37.27 | 37.81 | 36.94 | 37.71 | 599,217 | +0.45(+1.21%) |
Aug 13, 2021 | 36.56 | 37.65 | 36.35 | 37.26 | 824,339 | +1.64(+4.60%) |
Aug 12, 2021 | 36.04 | 36.04 | 35.02 | 35.62 | 719,973 | -1.18(-3.21%) |
Aug 11, 2021 | 36.58 | 36.85 | 36.10 | 36.80 | 754,529 | +0.70(+1.94%) |
Aug 10, 2021 | 36.00 | 36.53 | 35.86 | 36.10 | 851,256 | -0.44(-1.20%) |
Aug 09, 2021 | 37.78 | 38.05 | 35.82 | 36.54 | 1,852,831 | -2.80(-7.12%) |
Aug 06, 2021 | 39.93 | 39.93 | 38.98 | 39.34 | 1,889,324 | -2.95(-6.98%) |
Aug 05, 2021 | 43.25 | 43.31 | 42.04 | 42.29 | 671,987 | -0.83(-1.92%) |
Aug 04, 2021 | 45.06 | 45.24 | 42.90 | 43.12 | 872,086 | -0.61(-1.39%) |
Aug 03, 2021 | 43.68 | 43.88 | 43.35 | 43.73 | 260,123 | +0.53(+1.23%) |