Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.21 | 38.31 | 37.96 | 38.20 | 14,849 | -0.46(-1.19%) |
Oct 28, 2021 | 38.92 | 38.92 | 38.52 | 38.66 | 10,199 | -0.26(-0.66%) |
Oct 27, 2021 | 38.95 | 39.19 | 38.92 | 38.92 | 7,572 | -0.24(-0.61%) |
Oct 26, 2021 | 39.22 | 39.15 | 18,034 | -0.30(-0.76%) | ||
Oct 25, 2021 | 39.04 | 39.62 | 39.04 | 39.45 | 23,148 | +0.90(+2.34%) |
Oct 22, 2021 | 38.76 | 39.43 | 38.14 | 38.55 | 30,884 | +0.25(+0.64%) |
Oct 21, 2021 | 38.18 | 38.37 | 38.04 | 38.31 | 6,506 | -0.25(-0.64%) |
Oct 20, 2021 | 38.40 | 39.00 | 38.40 | 38.55 | 14,691 | +0.59(+1.56%) |
Oct 19, 2021 | 38.73 | 38.73 | 37.96 | 37.96 | 7,702 | -0.16(-0.43%) |
Oct 18, 2021 | 38.28 | 38.46 | 38.05 | 38.12 | 8,844 | -0.11(-0.29%) |
Oct 15, 2021 | 38.18 | 38.73 | 37.83 | 38.23 | 15,027 | -0.67(-1.73%) |
Oct 14, 2021 | 38.83 | 39.02 | 38.70 | 38.91 | 20,863 | +0.87(+2.30%) |
Oct 13, 2021 | 37.48 | 38.42 | 37.46 | 38.03 | 34,539 | +0.82(+2.20%) |
Oct 12, 2021 | 36.56 | 37.31 | 36.41 | 37.21 | 32,626 | +0.87(+2.38%) |
Oct 11, 2021 | 36.63 | 37.00 | 36.19 | 36.35 | 13,441 | -0.08(-0.22%) |
Oct 08, 2021 | 36.95 | 37.13 | 36.35 | 36.43 | 27,553 | +0.57(+1.60%) |
Oct 07, 2021 | 35.54 | 36.30 | 35.54 | 35.85 | 35,240 | +0.50(+1.42%) |
Oct 06, 2021 | 34.55 | 35.41 | 34.55 | 35.35 | 8,595 | +0.56(+1.60%) |
Oct 05, 2021 | 34.10 | 34.89 | 34.10 | 34.80 | 37,524 | +0.84(+2.47%) |
Oct 04, 2021 | 33.60 | 34.07 | 33.60 | 33.96 | 19,790 | +0.29(+0.87%) |
Oct 01, 2021 | 33.72 | 34.07 | 33.40 | 33.67 | 14,616 | +0.02(+0.05%) |
Sep 30, 2021 | 33.21 | 33.99 | 33.10 | 33.65 | 34,053 | +0.98(+3.01%) |
Sep 29, 2021 | 33.38 | 33.38 | 32.63 | 32.66 | 49,108 | -0.37(-1.13%) |
Sep 28, 2021 | 33.25 | 33.25 | 33.02 | 33.04 | 51,137 | -0.75(-2.21%) |
Sep 27, 2021 | 34.00 | 34.31 | 33.78 | 33.79 | 295,854 | -0.27(-0.79%) |
Sep 24, 2021 | 33.90 | 34.20 | 33.71 | 34.06 | 29,225 | -0.35(-1.02%) |
Sep 23, 2021 | 34.75 | 34.85 | 34.41 | 34.41 | 16,113 | -0.39(-1.13%) |
Sep 22, 2021 | 34.84 | 35.57 | 34.77 | 34.80 | 20,153 | +0.22(+0.63%) |
Sep 21, 2021 | 34.97 | 35.17 | 34.62 | 34.58 | 18,269 | -0.11(-0.32%) |
Sep 20, 2021 | 35.08 | 35.08 | 34.04 | 34.69 | 30,001 | -0.60(-1.70%) |
Sep 17, 2021 | 35.37 | 35.43 | 34.98 | 35.29 | 28,771 | -0.49(-1.38%) |
Sep 16, 2021 | 35.99 | 36.01 | 35.25 | 35.78 | 64,762 | -1.27(-3.42%) |
Sep 15, 2021 | 36.87 | 37.22 | 36.87 | 37.05 | 8,819 | +0.07(+0.20%) |
Sep 14, 2021 | 37.08 | 37.24 | 36.65 | 36.97 | 29,068 | +0.28(+0.77%) |
Sep 13, 2021 | 36.04 | 36.77 | 35.97 | 36.69 | 20,989 | +1.05(+2.94%) |
Sep 10, 2021 | 36.33 | 36.36 | 35.64 | 35.64 | 73,330 | -0.66(-1.81%) |
Sep 09, 2021 | 36.79 | 36.79 | 36.15 | 36.30 | 18,153 | -0.36(-0.97%) |
Sep 08, 2021 | 36.73 | 36.87 | 36.26 | 36.66 | 23,166 | -0.31(-0.84%) |
Sep 07, 2021 | 37.72 | 37.78 | 36.93 | 36.97 | 42,715 | -1.28(-3.36%) |
Sep 03, 2021 | 37.79 | 38.51 | 37.73 | 38.25 | 16,110 | +0.76(+2.02%) |
Sep 02, 2021 | 37.75 | 37.75 | 37.49 | 37.49 | 6,628 | -0.34(-0.89%) |
Sep 01, 2021 | 38.12 | 38.20 | 37.70 | 37.83 | 18,768 | +0.06(+0.16%) |
Aug 31, 2021 | 37.38 | 37.79 | 37.38 | 37.77 | 15,500 | +0.40(+1.06%) |
Aug 30, 2021 | 37.72 | 37.72 | 37.28 | 37.38 | 20,095 | -0.30(-0.80%) |
Aug 27, 2021 | 36.15 | 37.85 | 36.15 | 37.68 | 36,111 | +1.61(+4.47%) |
Aug 26, 2021 | 36.15 | 36.49 | 35.96 | 36.06 | 28,751 | -0.37(-1.03%) |
Aug 25, 2021 | 36.74 | 36.74 | 36.19 | 36.44 | 28,771 | -0.57(-1.55%) |
Aug 24, 2021 | 37.02 | 37.13 | 36.69 | 37.01 | 37,242 | +0.30(+0.82%) |
Aug 23, 2021 | 35.46 | 36.80 | 35.46 | 36.71 | 44,297 | +1.95(+5.61%) |
Aug 20, 2021 | 34.77 | 34.99 | 34.62 | 34.76 | 22,065 | -0.36(-1.04%) |
Aug 19, 2021 | 35.88 | 35.88 | 35.10 | 35.13 | 22,955 | -0.94(-2.60%) |
Aug 18, 2021 | 36.49 | 36.49 | 35.85 | 36.06 | 21,696 | -0.27(-0.74%) |
Aug 17, 2021 | 36.95 | 37.04 | 36.21 | 36.33 | 27,799 | -1.02(-2.72%) |
Aug 16, 2021 | 37.31 | 37.40 | 37.04 | 37.35 | 12,969 | -0.18(-0.49%) |
Aug 13, 2021 | 37.25 | 37.73 | 37.18 | 37.53 | 7,381 | +0.37(+1.01%) |
Aug 12, 2021 | 37.28 | 37.28 | 36.77 | 37.16 | 16,473 | -0.48(-1.28%) |
Aug 11, 2021 | 37.53 | 37.67 | 36.90 | 37.64 | 10,177 | +0.60(+1.62%) |
Aug 10, 2021 | 37.28 | 37.41 | 36.87 | 37.04 | 32,905 | -0.56(-1.48%) |
Aug 09, 2021 | 38.35 | 38.37 | 37.52 | 37.59 | 71,967 | -1.31(-3.37%) |
Aug 06, 2021 | 39.15 | 39.21 | 38.59 | 38.91 | 27,769 | -1.18(-2.95%) |
Aug 05, 2021 | 40.64 | 40.69 | 40.06 | 40.09 | 40,410 | -0.46(-1.12%) |
Aug 04, 2021 | 41.70 | 41.76 | 40.55 | 40.55 | 19,333 | -0.71(-1.72%) |
Aug 03, 2021 | 41.23 | 41.29 | 41.00 | 41.26 | 12,936 | +0.12(+0.29%) |