Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.32 | 35.10 | 33.54 | 34.19 | 3,524 | -0.78(-2.23%) |
Oct 28, 2021 | 33.02 | 35.36 | 33.02 | 34.97 | 10,750 | +2.21(+6.75%) |
Oct 27, 2021 | 33.54 | 34.58 | 32.24 | 32.76 | 7,352 | -0.65(-1.95%) |
Oct 26, 2021 | 34.06 | 33.41 | 33.41 | 4,994 | -1.69(-4.81%) | |
Oct 25, 2021 | 34.19 | 36.01 | 33.15 | 35.10 | 10,293 | +1.30(+3.85%) |
Oct 22, 2021 | 33.80 | 34.19 | 31.85 | 33.80 | 14,273 | -1.69(-4.76%) |
Oct 21, 2021 | 36.27 | 36.27 | 34.65 | 35.49 | 5,673 | -0.78(-2.15%) |
Oct 20, 2021 | 36.79 | 36.79 | 35.75 | 36.27 | 2,130 | -0.13(-0.36%) |
Oct 19, 2021 | 34.84 | 37.05 | 34.58 | 36.40 | 6,621 | +1.69(+4.87%) |
Oct 18, 2021 | 35.62 | 35.90 | 34.32 | 34.71 | 3,376 | -1.43(-3.96%) |
Oct 15, 2021 | 37.05 | 37.05 | 35.62 | 36.14 | 4,742 | -0.26(-0.71%) |
Oct 14, 2021 | 36.40 | 37.57 | 36.14 | 36.40 | 4,038 | +0.65(+1.82%) |
Oct 13, 2021 | 34.58 | 35.88 | 33.81 | 35.75 | 5,302 | +1.17(+3.38%) |
Oct 12, 2021 | 34.06 | 35.23 | 33.15 | 34.58 | 12,465 | +0.26(+0.76%) |
Oct 11, 2021 | 34.97 | 35.39 | 34.06 | 34.32 | 3,133 | -0.65(-1.86%) |
Oct 08, 2021 | 34.19 | 35.62 | 33.67 | 34.97 | 7,619 | +0.91(+2.67%) |
Oct 07, 2021 | 34.19 | 34.71 | 33.59 | 34.06 | 3,935 | -0.65(-1.87%) |
Oct 06, 2021 | 35.10 | 35.49 | 33.28 | 34.71 | 2,628 | +0.00(+0.00%) |
Oct 05, 2021 | 34.97 | 36.27 | 33.54 | 34.71 | 7,145 | -0.32(-0.93%) |
Oct 04, 2021 | 36.40 | 36.40 | 34.45 | 35.03 | 4,614 | -1.89(-5.11%) |
Oct 01, 2021 | 37.57 | 37.70 | 35.88 | 36.92 | 9,132 | -0.65(-1.73%) |
Sep 30, 2021 | 36.66 | 37.57 | 36.01 | 37.57 | 7,248 | +1.04(+2.85%) |
Sep 29, 2021 | 34.71 | 38.74 | 32.50 | 36.53 | 37,730 | +1.76(+5.05%) |
Sep 28, 2021 | 35.23 | 35.49 | 34.19 | 34.77 | 7,823 | -0.72(-2.01%) |
Sep 27, 2021 | 35.10 | 36.14 | 33.80 | 35.49 | 11,897 | +0.00(+0.00%) |
Sep 24, 2021 | 35.49 | 36.40 | 34.84 | 35.49 | 3,512 | -0.26(-0.73%) |
Sep 23, 2021 | 35.88 | 36.40 | 34.71 | 35.75 | 7,736 | +0.00(+0.00%) |
Sep 22, 2021 | 36.14 | 36.79 | 35.30 | 35.75 | 4,029 | +0.78(+2.23%) |
Sep 21, 2021 | 34.71 | 37.05 | 34.71 | 34.97 | 5,085 | +0.39(+1.13%) |
Sep 20, 2021 | 36.53 | 37.18 | 34.45 | 34.58 | 8,204 | -2.99(-7.96%) |
Sep 17, 2021 | 38.87 | 38.87 | 37.05 | 37.57 | 12,094 | -1.30(-3.34%) |
Sep 16, 2021 | 39.39 | 40.34 | 38.48 | 38.87 | 4,684 | -0.39(-0.99%) |
Sep 15, 2021 | 41.21 | 41.86 | 39.26 | 39.26 | 6,344 | -2.08(-5.03%) |
Sep 14, 2021 | 42.38 | 44.07 | 40.69 | 41.34 | 9,778 | -0.65(-1.55%) |
Sep 13, 2021 | 41.86 | 42.90 | 41.47 | 41.99 | 5,589 | -0.52(-1.22%) |
Sep 10, 2021 | 43.81 | 43.81 | 42.45 | 42.51 | 3,979 | -1.50(-3.40%) |
Sep 09, 2021 | 42.51 | 45.24 | 41.73 | 44.01 | 17,640 | +1.89(+4.48%) |
Sep 08, 2021 | 41.21 | 42.64 | 40.43 | 42.12 | 7,691 | +0.00(+0.00%) |
Sep 07, 2021 | 42.77 | 43.42 | 41.08 | 42.12 | 9,305 | -0.52(-1.22%) |
Sep 03, 2021 | 43.55 | 44.31 | 40.69 | 42.64 | 12,280 | -0.65(-1.50%) |
Sep 02, 2021 | 42.64 | 45.50 | 41.73 | 43.29 | 35,790 | +0.78(+1.83%) |
Sep 01, 2021 | 41.73 | 43.25 | 41.01 | 42.51 | 10,914 | +1.43(+3.48%) |
Aug 31, 2021 | 41.47 | 41.86 | 39.91 | 41.08 | 6,948 | -0.39(-0.94%) |
Aug 30, 2021 | 39.39 | 42.88 | 39.12 | 41.47 | 22,445 | +2.08(+5.28%) |
Aug 27, 2021 | 41.86 | 42.12 | 38.87 | 39.39 | 51,801 | -1.88(-4.57%) |
Aug 26, 2021 | 42.51 | 43.69 | 40.69 | 41.27 | 13,061 | -0.72(-1.70%) |
Aug 25, 2021 | 44.20 | 44.20 | 41.21 | 41.99 | 11,940 | -2.21(-5.00%) |
Aug 24, 2021 | 41.34 | 44.46 | 40.95 | 44.20 | 17,780 | +3.25(+7.94%) |
Aug 23, 2021 | 40.69 | 41.60 | 40.56 | 40.95 | 4,853 | +0.39(+0.96%) |
Aug 20, 2021 | 37.83 | 41.60 | 36.92 | 40.56 | 11,693 | +2.08(+5.41%) |
Aug 19, 2021 | 41.34 | 41.86 | 37.96 | 38.48 | 15,035 | -3.25(-7.79%) |
Aug 18, 2021 | 37.96 | 44.07 | 37.05 | 41.73 | 27,056 | +3.12(+8.08%) |
Aug 17, 2021 | 40.04 | 40.04 | 36.63 | 38.61 | 25,521 | -1.95(-4.81%) |
Aug 16, 2021 | 40.43 | 40.69 | 38.16 | 40.56 | 12,002 | +0.39(+0.97%) |
Aug 13, 2021 | 40.17 | 41.60 | 39.26 | 40.17 | 8,777 | +0.13(+0.32%) |
Aug 12, 2021 | 42.25 | 42.25 | 39.65 | 40.04 | 12,220 | -1.56(-3.75%) |
Aug 11, 2021 | 39.91 | 44.20 | 39.91 | 41.60 | 29,779 | +1.69(+4.23%) |
Aug 10, 2021 | 40.95 | 42.24 | 39.13 | 39.91 | 25,320 | -1.30(-3.15%) |
Aug 09, 2021 | 43.55 | 45.70 | 40.95 | 41.21 | 43,538 | -2.86(-6.49%) |
Aug 06, 2021 | 44.85 | 45.37 | 42.90 | 44.07 | 22,684 | -0.39(-0.88%) |
Aug 05, 2021 | 47.19 | 47.32 | 43.68 | 44.46 | 27,054 | -2.73(-5.79%) |
Aug 04, 2021 | 46.54 | 55.12 | 45.50 | 47.19 | 157,030 | +2.21(+4.91%) |
Aug 03, 2021 | 47.58 | 50.70 | 44.98 | 44.98 | 19,332 | -2.21(-4.68%) |