Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.30 | 36.30 | 34.65 | 34.91 | 1,107,499 | -1.04(-2.89%) |
Oct 28, 2021 | 34.97 | 36.04 | 34.59 | 35.95 | 440,849 | +1.00(+2.86%) |
Oct 27, 2021 | 35.68 | 35.85 | 34.59 | 34.95 | 975,080 | -0.90(-2.51%) |
Oct 26, 2021 | 36.19 | 35.85 | 308,861 | -0.45(-1.24%) | ||
Oct 25, 2021 | 37.03 | 37.45 | 36.27 | 36.30 | 473,286 | -0.73(-1.97%) |
Oct 22, 2021 | 36.00 | 37.09 | 35.50 | 37.03 | 425,914 | +0.82(+2.26%) |
Oct 21, 2021 | 35.47 | 36.53 | 35.17 | 36.21 | 610,319 | +0.48(+1.34%) |
Oct 20, 2021 | 35.35 | 37.15 | 35.29 | 35.73 | 338,198 | +0.41(+1.16%) |
Oct 19, 2021 | 35.93 | 36.24 | 35.09 | 35.32 | 597,403 | -0.45(-1.26%) |
Oct 18, 2021 | 36.61 | 37.05 | 35.17 | 35.77 | 709,174 | -1.12(-3.04%) |
Oct 15, 2021 | 38.86 | 38.97 | 36.77 | 36.89 | 768,753 | -1.24(-3.25%) |
Oct 14, 2021 | 38.49 | 38.98 | 37.34 | 38.13 | 617,429 | +0.15(+0.39%) |
Oct 13, 2021 | 36.88 | 38.27 | 36.52 | 37.98 | 481,776 | +1.27(+3.46%) |
Oct 12, 2021 | 36.84 | 37.04 | 36.00 | 36.71 | 472,445 | +0.45(+1.24%) |
Oct 11, 2021 | 37.72 | 38.58 | 36.19 | 36.26 | 775,179 | -1.75(-4.60%) |
Oct 08, 2021 | 39.17 | 39.26 | 37.74 | 38.01 | 840,337 | -0.84(-2.16%) |
Oct 07, 2021 | 37.09 | 39.46 | 36.99 | 38.85 | 1,637,430 | +2.71(+7.50%) |
Oct 06, 2021 | 36.05 | 36.92 | 35.81 | 36.14 | 766,709 | -0.67(-1.82%) |
Oct 05, 2021 | 36.89 | 37.97 | 36.64 | 36.81 | 858,677 | +0.40(+1.08%) |
Oct 04, 2021 | 36.57 | 36.97 | 35.71 | 36.41 | 826,110 | -0.33(-0.88%) |
Oct 01, 2021 | 35.86 | 36.75 | 34.70 | 36.74 | 839,114 | +0.96(+2.68%) |
Sep 30, 2021 | 34.05 | 36.50 | 33.48 | 35.78 | 1,197,378 | +2.19(+6.52%) |
Sep 29, 2021 | 34.39 | 34.75 | 33.33 | 33.59 | 441,990 | -0.53(-1.55%) |
Sep 28, 2021 | 34.40 | 34.81 | 33.21 | 34.12 | 630,415 | -0.79(-2.26%) |
Sep 27, 2021 | 33.18 | 35.39 | 32.75 | 34.91 | 1,002,266 | +1.78(+5.37%) |
Sep 24, 2021 | 33.67 | 34.09 | 33.13 | 33.13 | 544,598 | -0.48(-1.43%) |
Sep 23, 2021 | 33.93 | 34.30 | 33.01 | 33.61 | 830,821 | -0.23(-0.68%) |
Sep 22, 2021 | 33.01 | 34.07 | 32.50 | 33.84 | 1,222,237 | +0.97(+2.95%) |
Sep 21, 2021 | 32.57 | 33.59 | 32.44 | 32.87 | 481,270 | +0.44(+1.36%) |
Sep 20, 2021 | 33.08 | 33.45 | 31.99 | 32.43 | 728,765 | -1.46(-4.31%) |
Sep 17, 2021 | 33.72 | 34.45 | 32.64 | 33.89 | 1,787,065 | +0.40(+1.19%) |
Sep 16, 2021 | 33.80 | 34.36 | 33.07 | 33.49 | 622,681 | -0.21(-0.62%) |
Sep 15, 2021 | 33.00 | 34.00 | 32.40 | 33.70 | 852,817 | +0.60(+1.81%) |
Sep 14, 2021 | 31.77 | 33.43 | 30.79 | 33.10 | 1,372,564 | +1.62(+5.15%) |
Sep 13, 2021 | 29.40 | 32.29 | 29.10 | 31.48 | 1,423,568 | +1.96(+6.64%) |
Sep 10, 2021 | 30.09 | 30.53 | 29.40 | 29.52 | 844,336 | -0.53(-1.76%) |
Sep 09, 2021 | 31.43 | 31.70 | 29.80 | 30.05 | 1,536,680 | -1.07(-3.44%) |
Sep 08, 2021 | 30.95 | 31.35 | 30.50 | 31.12 | 637,558 | +0.07(+0.23%) |
Sep 07, 2021 | 33.11 | 33.11 | 30.95 | 31.05 | 995,927 | -1.41(-4.34%) |
Sep 03, 2021 | 32.65 | 33.71 | 32.02 | 32.46 | 1,081,687 | -1.06(-3.16%) |
Sep 02, 2021 | 33.38 | 33.85 | 32.73 | 33.52 | 485,772 | +0.50(+1.51%) |
Sep 01, 2021 | 32.94 | 33.64 | 32.52 | 33.02 | 1,005,766 | +0.05(+0.15%) |
Aug 31, 2021 | 32.73 | 33.39 | 32.20 | 32.97 | 643,378 | +0.31(+0.95%) |
Aug 30, 2021 | 33.13 | 34.32 | 32.30 | 32.66 | 1,369,259 | -0.62(-1.86%) |
Aug 27, 2021 | 31.59 | 34.17 | 31.59 | 33.28 | 1,287,252 | +1.72(+5.45%) |
Aug 26, 2021 | 31.51 | 32.35 | 31.22 | 31.56 | 844,682 | -0.40(-1.25%) |
Aug 25, 2021 | 31.38 | 32.19 | 31.12 | 31.96 | 559,180 | +0.42(+1.33%) |
Aug 24, 2021 | 31.28 | 31.90 | 30.79 | 31.54 | 426,594 | +0.15(+0.48%) |
Aug 23, 2021 | 30.56 | 31.50 | 30.42 | 31.39 | 776,823 | +0.83(+2.72%) |
Aug 20, 2021 | 29.87 | 30.74 | 29.86 | 30.56 | 653,804 | +0.56(+1.87%) |
Aug 19, 2021 | 30.08 | 30.93 | 29.94 | 30.00 | 723,834 | -0.25(-0.83%) |
Aug 18, 2021 | 31.57 | 31.75 | 30.22 | 30.25 | 595,105 | -1.51(-4.75%) |
Aug 17, 2021 | 31.00 | 32.01 | 30.73 | 31.76 | 636,101 | +0.59(+1.89%) |
Aug 16, 2021 | 31.58 | 32.20 | 30.92 | 31.17 | 630,673 | -0.98(-3.05%) |
Aug 13, 2021 | 32.86 | 32.95 | 32.01 | 32.15 | 570,505 | -0.28(-0.86%) |
Aug 12, 2021 | 32.60 | 32.80 | 31.82 | 32.43 | 462,288 | -0.10(-0.31%) |
Aug 11, 2021 | 31.44 | 32.71 | 31.33 | 32.53 | 505,186 | +0.59(+1.85%) |
Aug 10, 2021 | 32.21 | 32.21 | 31.11 | 31.94 | 929,602 | +0.05(+0.16%) |
Aug 09, 2021 | 31.59 | 32.97 | 31.31 | 31.89 | 1,403,747 | +0.07(+0.22%) |
Aug 06, 2021 | 29.51 | 32.49 | 29.17 | 31.82 | 1,126,090 | +2.39(+8.12%) |
Aug 05, 2021 | 29.53 | 31.00 | 28.66 | 29.43 | 903,922 | -0.08(-0.27%) |
Aug 04, 2021 | 28.84 | 29.95 | 28.84 | 29.51 | 930,850 | +0.68(+2.36%) |
Aug 03, 2021 | 28.83 | 29.22 | 28.24 | 28.83 | 1,534,754 | +0.06(+0.21%) |