Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.09 | 43.52 | 42.72 | 42.76 | 150,466 | +0.04(+0.08%) |
Oct 28, 2021 | 42.52 | 42.72 | 129,188 | +0.52(+1.22%) | ||
Oct 27, 2021 | 41.13 | 42.29 | 40.96 | 42.21 | 221,012 | +1.23(+3.01%) |
Oct 26, 2021 | 40.09 | 41.09 | 40.97 | 114,295 | +1.00(+2.49%) | |
Oct 25, 2021 | 39.82 | 40.17 | 39.32 | 39.98 | 97,840 | +0.43(+1.08%) |
Oct 22, 2021 | 39.54 | 39.93 | 39.38 | 39.55 | 87,491 | +0.18(+0.46%) |
Oct 21, 2021 | 39.76 | 39.91 | 38.99 | 39.37 | 102,579 | -0.37(-0.94%) |
Oct 20, 2021 | 38.80 | 39.74 | 38.47 | 39.74 | 85,465 | +0.86(+2.22%) |
Oct 19, 2021 | 38.75 | 38.88 | 38.09 | 38.88 | 66,875 | +0.13(+0.33%) |
Oct 18, 2021 | 38.48 | 38.98 | 38.25 | 38.75 | 61,662 | +0.21(+0.54%) |
Oct 15, 2021 | 39.24 | 39.39 | 38.43 | 38.54 | 104,778 | -0.15(-0.38%) |
Oct 14, 2021 | 38.49 | 38.81 | 37.97 | 38.69 | 57,698 | +0.51(+1.33%) |
Oct 13, 2021 | 38.86 | 38.86 | 37.95 | 38.18 | 68,701 | -0.70(-1.80%) |
Oct 12, 2021 | 38.43 | 39.02 | 38.43 | 38.88 | 171,207 | +0.39(+1.01%) |
Oct 11, 2021 | 38.88 | 38.94 | 38.26 | 38.49 | 37,103 | -0.17(-0.45%) |
Oct 08, 2021 | 38.84 | 38.98 | 38.57 | 38.66 | 54,660 | -0.21(-0.54%) |
Oct 07, 2021 | 38.52 | 38.91 | 38.08 | 38.87 | 84,474 | +0.70(+1.83%) |
Oct 06, 2021 | 37.89 | 38.26 | 37.27 | 38.17 | 72,670 | +0.03(+0.07%) |
Oct 05, 2021 | 38.11 | 38.53 | 38.11 | 38.14 | 106,004 | +0.28(+0.74%) |
Oct 04, 2021 | 38.25 | 38.53 | 37.29 | 37.86 | 88,658 | -0.37(-0.97%) |
Oct 01, 2021 | 37.36 | 38.50 | 37.36 | 38.24 | 89,817 | +0.92(+2.48%) |
Sep 30, 2021 | 37.61 | 38.06 | 37.08 | 37.31 | 102,872 | -0.16(-0.44%) |
Sep 29, 2021 | 36.43 | 37.64 | 36.43 | 37.47 | 94,629 | +1.15(+3.17%) |
Sep 28, 2021 | 36.57 | 37.05 | 36.21 | 36.32 | 95,730 | -0.09(-0.25%) |
Sep 27, 2021 | 35.33 | 36.85 | 35.18 | 36.41 | 84,925 | +1.27(+3.61%) |
Sep 24, 2021 | 34.94 | 35.44 | 34.94 | 35.14 | 70,971 | +0.21(+0.60%) |
Sep 23, 2021 | 34.73 | 35.53 | 34.73 | 34.94 | 98,693 | +0.57(+1.66%) |
Sep 22, 2021 | 34.13 | 35.18 | 34.13 | 34.36 | 98,459 | +0.53(+1.58%) |
Sep 21, 2021 | 33.98 | 34.26 | 33.43 | 33.83 | 122,359 | +0.12(+0.35%) |
Sep 20, 2021 | 33.59 | 33.80 | 32.82 | 33.71 | 137,319 | -0.53(-1.54%) |
Sep 17, 2021 | 33.40 | 34.26 | 33.09 | 34.24 | 478,681 | +0.83(+2.47%) |
Sep 16, 2021 | 33.83 | 33.83 | 33.18 | 33.41 | 77,918 | -0.26(-0.78%) |
Sep 15, 2021 | 33.16 | 33.81 | 32.97 | 33.67 | 96,668 | +0.46(+1.39%) |
Sep 14, 2021 | 34.63 | 34.75 | 33.01 | 33.21 | 106,722 | -1.08(-3.15%) |
Sep 13, 2021 | 34.44 | 34.57 | 33.89 | 34.29 | 96,199 | +0.08(+0.24%) |
Sep 10, 2021 | 35.09 | 36.13 | 34.06 | 34.21 | 97,061 | -0.48(-1.39%) |
Sep 09, 2021 | 34.55 | 35.10 | 34.55 | 34.69 | 99,381 | -0.01(-0.03%) |
Sep 08, 2021 | 35.24 | 35.29 | 34.55 | 34.70 | 90,895 | -0.76(-2.15%) |
Sep 07, 2021 | 35.88 | 36.26 | 35.43 | 35.46 | 79,695 | -0.41(-1.14%) |
Sep 03, 2021 | 36.20 | 36.21 | 35.67 | 35.87 | 106,343 | -0.44(-1.22%) |
Sep 02, 2021 | 36.79 | 37.17 | 36.30 | 36.31 | 78,044 | -0.54(-1.48%) |
Sep 01, 2021 | 37.00 | 37.00 | 36.22 | 36.86 | 99,470 | -0.18(-0.49%) |
Aug 31, 2021 | 36.69 | 37.19 | 36.41 | 37.04 | 80,802 | +0.44(+1.21%) |
Aug 30, 2021 | 37.57 | 37.80 | 36.55 | 36.59 | 59,816 | -0.81(-2.16%) |
Aug 27, 2021 | 36.81 | 37.60 | 36.41 | 37.40 | 104,581 | +0.77(+2.10%) |
Aug 26, 2021 | 36.94 | 37.00 | 36.50 | 36.63 | 77,494 | -0.11(-0.30%) |
Aug 25, 2021 | 36.67 | 37.09 | 36.34 | 36.74 | 105,932 | +0.16(+0.45%) |
Aug 24, 2021 | 36.87 | 37.05 | 36.47 | 36.58 | 69,037 | -0.28(-0.76%) |
Aug 23, 2021 | 37.15 | 37.23 | 36.23 | 36.86 | 102,646 | -0.11(-0.29%) |
Aug 20, 2021 | 36.37 | 37.06 | 36.26 | 36.97 | 124,593 | +0.44(+1.19%) |
Aug 19, 2021 | 36.30 | 36.71 | 36.20 | 36.53 | 99,016 | -0.10(-0.27%) |
Aug 18, 2021 | 36.88 | 37.22 | 36.36 | 36.63 | 103,946 | -0.31(-0.83%) |
Aug 17, 2021 | 36.65 | 37.03 | 36.32 | 36.94 | 112,968 | +0.04(+0.10%) |
Aug 16, 2021 | 36.98 | 37.10 | 36.40 | 36.90 | 98,892 | -0.31(-0.83%) |
Aug 13, 2021 | 37.52 | 37.72 | 37.12 | 37.21 | 108,948 | -0.31(-0.82%) |
Aug 12, 2021 | 37.62 | 37.78 | 37.40 | 37.52 | 336,731 | +0.02(+0.05%) |
Aug 11, 2021 | 36.45 | 37.61 | 36.45 | 37.50 | 195,323 | +0.97(+2.66%) |
Aug 10, 2021 | 35.37 | 36.72 | 35.18 | 36.53 | 165,931 | +1.08(+3.04%) |
Aug 09, 2021 | 35.86 | 36.06 | 35.05 | 35.45 | 371,850 | -0.52(-1.44%) |
Aug 06, 2021 | 35.52 | 36.28 | 35.41 | 35.97 | 136,189 | +1.31(+3.77%) |
Aug 05, 2021 | 34.60 | 34.91 | 34.60 | 34.66 | 96,437 | +0.09(+0.26%) |
Aug 04, 2021 | 34.20 | 34.78 | 33.11 | 34.57 | 122,982 | -0.12(-0.34%) |
Aug 03, 2021 | 33.99 | 35.15 | 33.48 | 34.69 | 161,055 | +0.74(+2.18%) |