Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.78 | 36.83 | 36.64 | 36.71 | 7,363 | -0.27(-0.72%) |
Oct 28, 2021 | 36.84 | 37.10 | 36.82 | 36.98 | 3,479 | +0.16(+0.43%) |
Oct 27, 2021 | 37.16 | 37.21 | 36.82 | 36.82 | 3,212 | -0.86(-2.29%) |
Oct 26, 2021 | 37.98 | 37.69 | 3,334 | -0.08(-0.21%) | ||
Oct 25, 2021 | 37.78 | 37.88 | 37.77 | 37.77 | 1,426 | +0.11(+0.29%) |
Oct 22, 2021 | 37.98 | 37.98 | 37.66 | 37.66 | 27,370 | -0.44(-1.16%) |
Oct 21, 2021 | 38.17 | 38.24 | 37.92 | 38.10 | 12,598 | -0.06(-0.16%) |
Oct 20, 2021 | 38.01 | 38.21 | 38.01 | 38.16 | 2,330 | +0.19(+0.50%) |
Oct 19, 2021 | 37.77 | 37.97 | 37.77 | 37.97 | 2,516 | +0.36(+0.95%) |
Oct 18, 2021 | 37.43 | 37.79 | 37.43 | 37.61 | 63,430 | -0.00(-0.01%) |
Oct 15, 2021 | 37.99 | 37.99 | 37.57 | 37.62 | 4,410 | -0.08(-0.22%) |
Oct 14, 2021 | 37.60 | 37.82 | 37.60 | 37.70 | 2,558 | +0.48(+1.30%) |
Oct 13, 2021 | 37.21 | 37.27 | 37.12 | 37.21 | 2,388 | -0.02(-0.05%) |
Oct 12, 2021 | 37.27 | 37.27 | 37.16 | 37.23 | 12,926 | -0.25(-0.67%) |
Oct 11, 2021 | 37.88 | 37.88 | 37.49 | 37.49 | 2,796 | -0.56(-1.47%) |
Oct 08, 2021 | 38.26 | 38.38 | 38.04 | 38.04 | 1,777 | -0.29(-0.75%) |
Oct 07, 2021 | 38.43 | 38.53 | 38.33 | 38.33 | 4,434 | +0.30(+0.78%) |
Oct 06, 2021 | 38.05 | 38.05 | 37.55 | 38.04 | 3,761 | -0.19(-0.49%) |
Oct 05, 2021 | 37.84 | 38.30 | 37.84 | 38.23 | 1,995 | +0.56(+1.50%) |
Oct 04, 2021 | 37.81 | 37.81 | 37.56 | 37.66 | 620 | -0.39(-1.03%) |
Oct 01, 2021 | 37.56 | 38.18 | 37.34 | 38.05 | 7,265 | +0.73(+1.96%) |
Sep 30, 2021 | 37.30 | 37.56 | 37.30 | 37.32 | 1,225 | -0.17(-0.45%) |
Sep 29, 2021 | 37.60 | 37.69 | 37.49 | 37.49 | 3,675 | +0.12(+0.32%) |
Sep 28, 2021 | 37.69 | 37.70 | 37.37 | 37.37 | 2,866 | -0.56(-1.47%) |
Sep 27, 2021 | 37.91 | 37.99 | 37.91 | 37.93 | 2,327 | +0.17(+0.44%) |
Sep 24, 2021 | 37.69 | 37.76 | 37.67 | 37.76 | 772 | +0.23(+0.62%) |
Sep 23, 2021 | 37.28 | 37.64 | 37.28 | 37.53 | 11,116 | +0.59(+1.60%) |
Sep 22, 2021 | 36.89 | 37.15 | 36.89 | 36.94 | 3,618 | +0.41(+1.12%) |
Sep 21, 2021 | 36.89 | 36.89 | 36.53 | 36.53 | 2,190 | -0.30(-0.82%) |
Sep 20, 2021 | 37.09 | 37.09 | 36.43 | 36.83 | 9,711 | -0.64(-1.72%) |
Sep 17, 2021 | 37.59 | 37.59 | 37.47 | 37.47 | 888 | -0.19(-0.50%) |
Sep 16, 2021 | 37.44 | 37.81 | 37.44 | 37.66 | 1,189 | +0.04(+0.10%) |
Sep 15, 2021 | 37.31 | 37.69 | 37.19 | 37.63 | 7,135 | +0.31(+0.83%) |
Sep 14, 2021 | 37.94 | 37.94 | 37.23 | 37.32 | 1,136 | -0.51(-1.35%) |
Sep 13, 2021 | 37.73 | 37.89 | 37.73 | 37.83 | 2,936 | +0.25(+0.66%) |
Sep 10, 2021 | 37.90 | 37.90 | 37.58 | 37.58 | 2,287 | -0.32(-0.85%) |
Sep 09, 2021 | 38.05 | 38.16 | 37.85 | 37.90 | 2,561 | -0.27(-0.70%) |
Sep 08, 2021 | 38.49 | 38.49 | 38.16 | 38.17 | 5,452 | -0.22(-0.58%) |
Sep 07, 2021 | 38.38 | 38.48 | 38.38 | 38.39 | 1,609 | -0.13(-0.33%) |
Sep 03, 2021 | 38.59 | 38.59 | 38.39 | 38.52 | 5,481 | -0.12(-0.30%) |
Sep 02, 2021 | 38.66 | 38.66 | 38.61 | 38.63 | 2,512 | +0.07(+0.18%) |
Sep 01, 2021 | 38.57 | 38.60 | 38.54 | 38.56 | 837 | +0.12(+0.31%) |
Aug 31, 2021 | 38.06 | 38.50 | 38.06 | 38.44 | 6,606 | +0.38(+1.01%) |
Aug 30, 2021 | 38.09 | 38.20 | 37.73 | 38.06 | 3,509 | +0.00(+0.01%) |
Aug 27, 2021 | 37.63 | 38.07 | 37.63 | 38.06 | 36,683 | +0.49(+1.30%) |
Aug 26, 2021 | 37.90 | 37.90 | 37.57 | 37.57 | 5,738 | -0.39(-1.02%) |
Aug 25, 2021 | 37.85 | 37.96 | 37.84 | 37.95 | 2,244 | -0.01(-0.03%) |
Aug 24, 2021 | 38.13 | 38.13 | 37.95 | 37.97 | 3,908 | +0.14(+0.37%) |
Aug 23, 2021 | 37.58 | 37.96 | 37.58 | 37.83 | 67,167 | +0.37(+0.99%) |
Aug 20, 2021 | 37.41 | 37.46 | 37.41 | 37.46 | 1,746 | +0.36(+0.97%) |
Aug 19, 2021 | 37.09 | 37.39 | 37.09 | 37.10 | 1,698 | -0.25(-0.68%) |
Aug 18, 2021 | 37.75 | 37.85 | 37.35 | 37.35 | 3,119 | -0.23(-0.62%) |
Aug 17, 2021 | 37.50 | 37.80 | 37.37 | 37.58 | 6,643 | -0.17(-0.45%) |
Aug 16, 2021 | 37.63 | 37.76 | 37.58 | 37.75 | 4,837 | -0.06(-0.16%) |
Aug 13, 2021 | 37.93 | 38.02 | 37.77 | 37.81 | 5,783 | -0.12(-0.32%) |
Aug 12, 2021 | 37.94 | 37.94 | 37.63 | 37.93 | 770 | -0.05(-0.14%) |
Aug 11, 2021 | 37.79 | 38.06 | 37.79 | 37.98 | 1,851 | +0.20(+0.52%) |
Aug 10, 2021 | 37.73 | 37.79 | 37.54 | 37.79 | 4,563 | +0.14(+0.36%) |
Aug 09, 2021 | 37.61 | 37.69 | 37.61 | 37.65 | 3,472 | -0.11(-0.29%) |
Aug 06, 2021 | 37.79 | 37.80 | 37.76 | 37.76 | 1,490 | -0.05(-0.12%) |
Aug 05, 2021 | 37.66 | 37.82 | 37.66 | 37.81 | 2,039 | +0.63(+1.70%) |
Aug 04, 2021 | 37.22 | 37.41 | 37.10 | 37.18 | 3,467 | -0.14(-0.38%) |
Aug 03, 2021 | 36.97 | 37.32 | 36.93 | 37.32 | 2,689 | -0.48(-1.27%) |