Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.86 | 38.77 | 36.85 | 37.95 | 1,012,092 | +1.08(+2.93%) |
Oct 28, 2021 | 35.01 | 36.93 | 36.87 | 574,259 | +2.12(+6.10%) | |
Oct 27, 2021 | 35.71 | 35.95 | 34.48 | 34.75 | 646,269 | -1.26(-3.50%) |
Oct 26, 2021 | 37.07 | 36.01 | 408,346 | -0.77(-2.09%) | ||
Oct 25, 2021 | 36.54 | 37.05 | 36.05 | 36.78 | 862,778 | +0.48(+1.32%) |
Oct 22, 2021 | 36.28 | 34.94 | 36.30 | 524,214 | +0.02(+0.06%) | |
Oct 21, 2021 | 35.83 | 36.65 | 35.15 | 36.28 | 779,114 | +0.51(+1.43%) |
Oct 20, 2021 | 36.06 | 36.06 | 35.04 | 35.77 | 992,070 | -0.29(-0.80%) |
Oct 19, 2021 | 35.08 | 36.38 | 34.67 | 36.06 | 901,497 | +0.94(+2.68%) |
Oct 18, 2021 | 34.58 | 35.41 | 34.28 | 35.12 | 652,615 | +0.48(+1.39%) |
Oct 15, 2021 | 36.42 | 36.42 | 34.62 | 34.64 | 1,554,825 | -1.03(-2.89%) |
Oct 14, 2021 | 35.98 | 35.98 | 35.14 | 35.67 | 483,192 | +0.66(+1.89%) |
Oct 13, 2021 | 34.55 | 35.05 | 33.38 | 35.01 | 638,621 | +0.21(+0.60%) |
Oct 12, 2021 | 34.45 | 34.96 | 33.30 | 34.80 | 1,016,823 | -0.13(-0.37%) |
Oct 11, 2021 | 35.86 | 37.72 | 34.85 | 34.93 | 1,412,586 | -0.10(-0.29%) |
Oct 08, 2021 | 34.14 | 35.52 | 34.09 | 35.03 | 466,780 | +0.98(+2.88%) |
Oct 07, 2021 | 34.38 | 34.91 | 33.75 | 34.05 | 721,397 | +0.19(+0.56%) |
Oct 06, 2021 | 33.80 | 34.40 | 32.61 | 33.86 | 635,914 | -0.65(-1.88%) |
Oct 05, 2021 | 34.56 | 35.14 | 33.55 | 34.51 | 557,706 | +0.42(+1.23%) |
Oct 04, 2021 | 34.80 | 35.18 | 33.66 | 34.09 | 718,201 | -0.95(-2.71%) |
Oct 01, 2021 | 32.91 | 35.22 | 32.75 | 35.04 | 995,166 | +2.39(+7.32%) |
Sep 30, 2021 | 31.83 | 32.86 | 31.25 | 32.65 | 828,581 | +0.90(+2.83%) |
Sep 29, 2021 | 32.32 | 32.46 | 31.21 | 31.75 | 788,300 | -0.60(-1.85%) |
Sep 28, 2021 | 33.60 | 33.91 | 32.32 | 32.35 | 982,654 | -1.04(-3.11%) |
Sep 27, 2021 | 31.86 | 33.62 | 31.86 | 33.39 | 783,915 | +1.97(+6.27%) |
Sep 24, 2021 | 31.42 | 32.42 | 31.19 | 31.42 | 712,231 | -0.56(-1.75%) |
Sep 23, 2021 | 31.90 | 32.60 | 31.13 | 31.98 | 1,122,543 | +0.28(+0.88%) |
Sep 22, 2021 | 34.43 | 35.19 | 31.60 | 31.70 | 1,930,539 | -2.25(-6.63%) |
Sep 21, 2021 | 35.14 | 35.14 | 32.91 | 33.95 | 467,234 | +0.58(+1.74%) |
Sep 20, 2021 | 33.20 | 34.60 | 32.74 | 33.37 | 1,326,528 | -1.41(-4.05%) |
Sep 17, 2021 | 35.66 | 36.60 | 34.76 | 34.78 | 3,805,069 | -0.80(-2.25%) |
Sep 16, 2021 | 34.45 | 35.73 | 34.40 | 35.58 | 993,188 | +0.87(+2.51%) |
Sep 15, 2021 | 34.06 | 35.07 | 33.74 | 34.71 | 1,556,909 | +1.06(+3.15%) |
Sep 14, 2021 | 36.53 | 37.00 | 33.51 | 33.65 | 1,600,628 | -2.42(-6.71%) |
Sep 13, 2021 | 35.93 | 36.40 | 35.00 | 36.07 | 754,292 | +0.57(+1.61%) |
Sep 10, 2021 | 36.26 | 36.26 | 35.24 | 35.50 | 568,715 | -0.09(-0.25%) |
Sep 09, 2021 | 34.71 | 36.25 | 34.58 | 35.59 | 888,617 | +0.65(+1.86%) |
Sep 08, 2021 | 37.20 | 37.32 | 34.86 | 34.94 | 829,657 | -2.02(-5.47%) |
Sep 07, 2021 | 35.10 | 37.50 | 35.07 | 36.96 | 942,505 | +1.67(+4.73%) |
Sep 03, 2021 | 36.47 | 36.47 | 35.20 | 35.29 | 671,248 | -1.28(-3.50%) |
Sep 02, 2021 | 36.61 | 38.34 | 36.47 | 36.57 | 976,687 | +0.56(+1.56%) |
Sep 01, 2021 | 35.15 | 36.55 | 34.70 | 36.01 | 800,149 | +0.91(+2.59%) |
Aug 31, 2021 | 33.66 | 35.11 | 33.36 | 35.10 | 1,156,779 | +1.25(+3.69%) |
Aug 30, 2021 | 35.72 | 35.98 | 33.78 | 33.85 | 781,336 | -1.47(-4.16%) |
Aug 27, 2021 | 33.67 | 35.85 | 33.61 | 35.32 | 1,180,205 | +1.67(+4.96%) |
Aug 26, 2021 | 34.59 | 34.78 | 33.43 | 33.65 | 1,006,952 | -0.89(-2.58%) |
Aug 25, 2021 | 34.81 | 35.56 | 34.23 | 34.54 | 1,034,509 | -0.11(-0.32%) |
Aug 24, 2021 | 33.95 | 34.92 | 33.60 | 34.65 | 1,120,083 | +0.97(+2.88%) |
Aug 23, 2021 | 35.55 | 35.55 | 33.43 | 33.68 | 1,364,913 | -0.09(-0.27%) |
Aug 20, 2021 | 35.06 | 35.49 | 32.59 | 33.77 | 1,481,953 | -1.65(-4.66%) |
Aug 19, 2021 | 36.22 | 37.28 | 34.40 | 35.42 | 1,103,177 | -1.63(-4.40%) |
Aug 18, 2021 | 35.60 | 38.27 | 34.89 | 37.05 | 1,714,723 | +1.45(+4.07%) |
Aug 17, 2021 | 35.28 | 36.28 | 34.61 | 35.60 | 1,168,636 | +0.26(+0.74%) |
Aug 16, 2021 | 36.00 | 37.34 | 35.03 | 35.34 | 646,732 | -1.22(-3.34%) |
Aug 13, 2021 | 38.35 | 38.35 | 36.53 | 36.56 | 597,791 | -1.69(-4.42%) |
Aug 12, 2021 | 37.78 | 38.44 | 37.43 | 38.25 | 519,174 | +0.17(+0.45%) |
Aug 11, 2021 | 36.91 | 38.53 | 35.48 | 38.08 | 1,243,215 | +1.18(+3.20%) |
Aug 10, 2021 | 36.94 | 37.66 | 35.45 | 36.90 | 880,212 | +0.37(+1.01%) |
Aug 09, 2021 | 34.37 | 36.94 | 33.36 | 36.53 | 2,579,940 | +1.59(+4.55%) |
Aug 06, 2021 | 33.93 | 34.98 | 32.67 | 34.94 | 1,249,541 | +1.50(+4.49%) |
Aug 05, 2021 | 33.44 | 33.92 | 32.51 | 33.44 | 4,522,609 | -1.60(-4.57%) |
Aug 04, 2021 | 37.57 | 37.78 | 34.97 | 35.04 | 961,594 | -2.74(-7.25%) |
Aug 03, 2021 | 36.05 | 37.84 | 34.83 | 37.78 | 1,292,780 | +1.78(+4.94%) |