Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.84 | 36.00 | 35.24 | 35.36 | 18,709 | -0.15(-0.42%) |
Oct 28, 2021 | 34.75 | 36.35 | 34.24 | 35.51 | 16,252 | +0.75(+2.16%) |
Oct 27, 2021 | 34.82 | 35.41 | 34.26 | 34.76 | 16,228 | -0.39(-1.11%) |
Oct 26, 2021 | 34.20 | 35.43 | 35.15 | 29,649 | +0.70(+2.03%) | |
Oct 25, 2021 | 35.00 | 35.00 | 33.60 | 34.45 | 38,161 | -1.00(-2.82%) |
Oct 22, 2021 | 35.58 | 35.90 | 34.37 | 35.45 | 25,293 | -0.11(-0.31%) |
Oct 21, 2021 | 35.78 | 36.97 | 35.01 | 35.56 | 29,719 | -0.53(-1.47%) |
Oct 20, 2021 | 37.53 | 37.53 | 35.82 | 36.09 | 44,775 | -1.10(-2.96%) |
Oct 19, 2021 | 37.10 | 37.51 | 36.77 | 37.19 | 13,154 | +0.04(+0.11%) |
Oct 18, 2021 | 38.21 | 38.49 | 36.73 | 37.15 | 30,849 | -0.81(-2.13%) |
Oct 15, 2021 | 39.11 | 39.35 | 37.96 | 37.96 | 19,090 | -0.38(-0.99%) |
Oct 14, 2021 | 39.64 | 39.74 | 37.80 | 38.34 | 24,946 | -1.09(-2.76%) |
Oct 13, 2021 | 38.88 | 39.84 | 38.01 | 39.43 | 33,576 | +0.50(+1.28%) |
Oct 12, 2021 | 37.33 | 40.25 | 37.33 | 38.93 | 37,330 | +1.49(+3.98%) |
Oct 11, 2021 | 36.94 | 38.15 | 36.94 | 37.44 | 13,246 | +0.15(+0.40%) |
Oct 08, 2021 | 37.72 | 38.39 | 37.26 | 37.29 | 17,394 | -0.66(-1.74%) |
Oct 07, 2021 | 37.48 | 38.00 | 37.21 | 37.95 | 15,220 | +1.11(+3.01%) |
Oct 06, 2021 | 36.92 | 37.51 | 36.48 | 36.84 | 31,129 | -0.92(-2.44%) |
Oct 05, 2021 | 36.70 | 38.15 | 36.27 | 37.76 | 48,262 | +1.00(+2.72%) |
Oct 04, 2021 | 38.18 | 38.37 | 36.23 | 36.76 | 49,218 | -1.84(-4.77%) |
Oct 01, 2021 | 39.24 | 39.32 | 37.31 | 38.60 | 43,419 | -0.47(-1.20%) |
Sep 30, 2021 | 38.96 | 39.58 | 37.50 | 39.07 | 269,349 | -0.05(-0.13%) |
Sep 29, 2021 | 38.93 | 40.05 | 36.54 | 39.12 | 89,872 | +0.19(+0.49%) |
Sep 28, 2021 | 40.96 | 40.96 | 38.50 | 38.93 | 64,828 | -1.68(-4.14%) |
Sep 27, 2021 | 41.30 | 41.40 | 40.40 | 40.61 | 48,030 | -0.79(-1.91%) |
Sep 24, 2021 | 44.52 | 44.55 | 41.30 | 41.40 | 69,034 | -3.76(-8.33%) |
Sep 23, 2021 | 44.36 | 45.23 | 44.10 | 45.16 | 18,623 | +1.47(+3.36%) |
Sep 22, 2021 | 43.24 | 44.45 | 42.80 | 43.69 | 27,877 | +1.01(+2.37%) |
Sep 21, 2021 | 42.17 | 43.25 | 41.34 | 42.68 | 24,666 | +0.28(+0.66%) |
Sep 20, 2021 | 41.27 | 43.95 | 41.13 | 42.40 | 37,763 | +0.31(+0.74%) |
Sep 17, 2021 | 42.74 | 43.89 | 42.09 | 42.09 | 61,678 | -0.52(-1.22%) |
Sep 16, 2021 | 41.51 | 44.57 | 41.03 | 42.61 | 18,395 | +0.79(+1.89%) |
Sep 15, 2021 | 43.43 | 45.14 | 41.75 | 41.82 | 39,992 | -1.75(-4.02%) |
Sep 14, 2021 | 45.20 | 45.95 | 43.21 | 43.57 | 21,688 | -1.98(-4.35%) |
Sep 13, 2021 | 46.00 | 47.48 | 44.21 | 45.55 | 40,162 | -0.56(-1.21%) |
Sep 10, 2021 | 46.52 | 46.82 | 45.36 | 46.11 | 22,967 | +0.31(+0.68%) |
Sep 09, 2021 | 42.99 | 46.43 | 42.99 | 45.80 | 41,795 | +1.92(+4.38%) |
Sep 08, 2021 | 47.00 | 47.99 | 42.01 | 43.88 | 32,848 | -0.92(-2.05%) |
Sep 07, 2021 | 44.04 | 48.50 | 44.04 | 44.80 | 131,234 | +0.85(+1.93%) |
Sep 03, 2021 | 43.81 | 44.61 | 43.18 | 43.95 | 21,272 | -0.53(-1.19%) |
Sep 02, 2021 | 44.00 | 45.43 | 43.19 | 44.48 | 52,125 | +0.73(+1.67%) |
Sep 01, 2021 | 42.00 | 45.27 | 41.20 | 43.75 | 125,565 | +3.73(+9.32%) |
Aug 31, 2021 | 40.10 | 40.51 | 39.23 | 40.02 | 25,147 | +0.43(+1.09%) |
Aug 30, 2021 | 39.92 | 40.15 | 39.13 | 39.59 | 29,187 | -0.39(-0.98%) |
Aug 27, 2021 | 40.75 | 41.97 | 39.51 | 39.98 | 33,734 | -0.36(-0.89%) |
Aug 26, 2021 | 40.06 | 40.74 | 39.50 | 40.34 | 19,018 | +0.38(+0.95%) |
Aug 25, 2021 | 41.10 | 41.10 | 39.80 | 39.96 | 11,197 | -1.14(-2.77%) |
Aug 24, 2021 | 39.85 | 41.39 | 39.34 | 41.10 | 31,220 | +1.25(+3.14%) |
Aug 23, 2021 | 39.38 | 39.92 | 38.96 | 39.85 | 14,135 | +1.03(+2.65%) |
Aug 20, 2021 | 38.31 | 39.70 | 38.07 | 38.82 | 21,240 | +0.17(+0.44%) |
Aug 19, 2021 | 39.00 | 39.99 | 38.34 | 38.65 | 31,213 | -0.74(-1.88%) |
Aug 18, 2021 | 40.66 | 41.75 | 39.03 | 39.39 | 16,224 | -1.75(-4.25%) |
Aug 17, 2021 | 40.53 | 41.77 | 39.19 | 41.14 | 41,773 | +0.42(+1.03%) |
Aug 16, 2021 | 40.49 | 41.49 | 39.70 | 40.72 | 23,989 | +0.22(+0.54%) |
Aug 13, 2021 | 40.68 | 40.99 | 40.23 | 40.50 | 12,065 | -0.50(-1.22%) |
Aug 12, 2021 | 40.90 | 42.16 | 40.59 | 41.00 | 14,971 | -0.26(-0.63%) |
Aug 11, 2021 | 41.55 | 41.80 | 40.34 | 41.26 | 15,689 | -0.69(-1.64%) |
Aug 10, 2021 | 41.18 | 42.00 | 40.61 | 41.95 | 19,729 | +0.98(+2.39%) |
Aug 09, 2021 | 39.93 | 41.25 | 38.62 | 40.97 | 31,737 | +1.13(+2.84%) |
Aug 06, 2021 | 40.13 | 40.13 | 39.10 | 39.84 | 20,620 | +0.24(+0.61%) |
Aug 05, 2021 | 39.41 | 40.37 | 38.79 | 39.60 | 24,265 | +0.75(+1.93%) |
Aug 04, 2021 | 39.77 | 40.35 | 38.50 | 38.85 | 33,558 | -1.14(-2.85%) |
Aug 03, 2021 | 40.38 | 41.01 | 38.96 | 39.99 | 41,623 | -0.07(-0.17%) |