Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.25 | 34.72 | 33.58 | 33.67 | 342,243 | -0.73(-2.13%) |
Oct 28, 2021 | 33.57 | 34.42 | 33.47 | 34.40 | 262,145 | +0.73(+2.17%) |
Oct 27, 2021 | 33.69 | 33.77 | 33.29 | 33.67 | 490,306 | +0.02(+0.06%) |
Oct 26, 2021 | 34.12 | 33.65 | 513,239 | -0.32(-0.93%) | ||
Oct 25, 2021 | 33.43 | 33.99 | 33.10 | 33.96 | 232,798 | +0.10(+0.28%) |
Oct 22, 2021 | 33.51 | 33.88 | 33.35 | 33.87 | 243,273 | +0.18(+0.54%) |
Oct 21, 2021 | 33.78 | 33.92 | 33.23 | 33.69 | 220,279 | -0.08(-0.23%) |
Oct 20, 2021 | 33.21 | 34.04 | 32.98 | 33.76 | 290,112 | +0.82(+2.48%) |
Oct 19, 2021 | 33.40 | 33.42 | 32.52 | 32.94 | 460,148 | -0.54(-1.61%) |
Oct 18, 2021 | 33.47 | 33.91 | 33.25 | 33.48 | 294,724 | -0.29(-0.85%) |
Oct 15, 2021 | 34.18 | 34.40 | 33.77 | 33.77 | 367,458 | -0.03(-0.09%) |
Oct 14, 2021 | 33.73 | 33.98 | 33.45 | 33.80 | 209,218 | +0.30(+0.89%) |
Oct 13, 2021 | 33.72 | 33.73 | 33.05 | 33.50 | 234,946 | -0.18(-0.54%) |
Oct 12, 2021 | 33.58 | 33.98 | 33.14 | 33.69 | 486,221 | -0.02(-0.06%) |
Oct 11, 2021 | 34.27 | 34.46 | 33.70 | 33.70 | 222,036 | -0.39(-1.16%) |
Oct 08, 2021 | 34.44 | 34.62 | 33.91 | 34.10 | 408,734 | -0.43(-1.25%) |
Oct 07, 2021 | 35.24 | 35.36 | 34.41 | 34.53 | 373,861 | -0.50(-1.43%) |
Oct 06, 2021 | 34.97 | 35.07 | 34.45 | 35.03 | 353,370 | -0.28(-0.79%) |
Oct 05, 2021 | 35.15 | 35.68 | 34.93 | 35.31 | 451,745 | +0.23(+0.66%) |
Oct 04, 2021 | 35.48 | 35.84 | 35.04 | 35.08 | 305,993 | -0.46(-1.30%) |
Oct 01, 2021 | 35.25 | 35.84 | 35.01 | 35.54 | 527,078 | +0.62(+1.76%) |
Sep 30, 2021 | 36.39 | 36.45 | 34.71 | 34.93 | 561,832 | -1.33(-3.66%) |
Sep 29, 2021 | 36.03 | 36.49 | 35.67 | 36.25 | 233,599 | +0.21(+0.59%) |
Sep 28, 2021 | 35.79 | 36.46 | 35.67 | 36.04 | 747,768 | +0.05(+0.13%) |
Sep 27, 2021 | 34.56 | 36.41 | 34.56 | 35.99 | 568,849 | +1.36(+3.92%) |
Sep 24, 2021 | 34.28 | 34.93 | 34.26 | 34.64 | 434,206 | -0.09(-0.25%) |
Sep 23, 2021 | 34.29 | 35.00 | 34.29 | 34.72 | 476,909 | +0.48(+1.40%) |
Sep 22, 2021 | 34.10 | 34.54 | 34.01 | 34.24 | 400,717 | +0.28(+0.82%) |
Sep 21, 2021 | 34.72 | 34.89 | 33.69 | 33.96 | 309,575 | -0.50(-1.45%) |
Sep 20, 2021 | 34.56 | 35.37 | 34.02 | 34.46 | 431,867 | -0.56(-1.59%) |
Sep 17, 2021 | 35.43 | 35.63 | 34.69 | 35.02 | 919,528 | -0.38(-1.06%) |
Sep 16, 2021 | 35.87 | 35.89 | 35.14 | 35.40 | 473,467 | -0.25(-0.70%) |
Sep 15, 2021 | 35.60 | 35.86 | 35.20 | 35.65 | 751,694 | -0.07(-0.19%) |
Sep 14, 2021 | 37.00 | 37.40 | 35.18 | 35.72 | 568,372 | -1.28(-3.46%) |
Sep 13, 2021 | 36.82 | 37.09 | 36.69 | 37.00 | 467,883 | +0.25(+0.68%) |
Sep 10, 2021 | 38.11 | 38.18 | 36.71 | 36.74 | 369,873 | -1.23(-3.24%) |
Sep 09, 2021 | 38.89 | 39.11 | 37.96 | 37.98 | 406,372 | -0.99(-2.54%) |
Sep 08, 2021 | 38.67 | 39.12 | 38.47 | 38.97 | 601,172 | -0.01(-0.02%) |
Sep 07, 2021 | 39.61 | 39.75 | 38.94 | 38.98 | 310,554 | -0.65(-1.65%) |
Sep 03, 2021 | 39.98 | 40.08 | 39.52 | 39.63 | 494,175 | -0.58(-1.45%) |
Sep 02, 2021 | 40.97 | 41.04 | 40.19 | 40.21 | 291,652 | -0.80(-1.94%) |
Sep 01, 2021 | 40.70 | 41.22 | 40.58 | 41.01 | 369,711 | +0.46(+1.13%) |
Aug 31, 2021 | 40.63 | 40.83 | 40.04 | 40.55 | 800,057 | -0.09(-0.21%) |
Aug 30, 2021 | 40.85 | 41.10 | 40.41 | 40.64 | 420,299 | -0.11(-0.26%) |
Aug 27, 2021 | 41.00 | 41.50 | 40.66 | 40.74 | 707,370 | -0.34(-0.82%) |
Aug 26, 2021 | 41.80 | 41.93 | 40.96 | 41.08 | 330,521 | -0.46(-1.11%) |
Aug 25, 2021 | 41.39 | 41.89 | 41.16 | 41.54 | 304,173 | +0.14(+0.35%) |
Aug 24, 2021 | 42.39 | 42.45 | 41.34 | 41.39 | 324,163 | -1.12(-2.64%) |
Aug 23, 2021 | 42.85 | 43.07 | 42.27 | 42.51 | 286,770 | -0.10(-0.23%) |
Aug 20, 2021 | 42.15 | 42.75 | 42.15 | 42.61 | 616,081 | +0.43(+1.02%) |
Aug 19, 2021 | 42.06 | 42.58 | 41.92 | 42.18 | 267,011 | -0.10(-0.23%) |
Aug 18, 2021 | 42.49 | 42.60 | 42.00 | 42.27 | 335,536 | -0.39(-0.92%) |
Aug 17, 2021 | 42.39 | 42.84 | 42.17 | 42.67 | 280,731 | +0.09(+0.20%) |
Aug 16, 2021 | 42.37 | 42.89 | 42.13 | 42.58 | 234,421 | -0.07(-0.16%) |
Aug 13, 2021 | 42.80 | 42.80 | 42.44 | 42.65 | 191,653 | -0.16(-0.38%) |
Aug 12, 2021 | 43.21 | 43.56 | 42.50 | 42.81 | 295,174 | -0.29(-0.67%) |
Aug 11, 2021 | 43.06 | 43.14 | 42.37 | 43.10 | 417,980 | +0.24(+0.56%) |
Aug 10, 2021 | 42.39 | 42.95 | 41.97 | 42.86 | 312,002 | +0.62(+1.48%) |
Aug 09, 2021 | 42.38 | 42.92 | 42.01 | 42.24 | 529,109 | -0.31(-0.72%) |
Aug 06, 2021 | 41.86 | 42.56 | 41.22 | 42.54 | 609,728 | +1.32(+3.21%) |
Aug 05, 2021 | 41.79 | 43.68 | 40.96 | 41.22 | 576,116 | +1.81(+4.60%) |
Aug 04, 2021 | 39.19 | 39.47 | 38.85 | 39.41 | 433,789 | -0.01(-0.02%) |
Aug 03, 2021 | 38.87 | 39.50 | 38.31 | 39.42 | 531,923 | +0.50(+1.28%) |