Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.92 | 0 | +0.26(+0.67%) | |||
Oct 28, 2021 | 37.85 | 38.76 | 38.66 | 758,072 | +0.94(+2.49%) | |
Oct 27, 2021 | 38.93 | 38.91 | 37.66 | 37.72 | 639,927 | -1.28(-3.28%) |
Oct 26, 2021 | 39.00 | 39.11 | 39.00 | 484,358 | +0.06(+0.15%) | |
Oct 25, 2021 | 39.13 | 39.13 | 38.55 | 38.94 | 398,756 | -0.17(-0.43%) |
Oct 22, 2021 | 38.59 | 39.40 | 38.59 | 39.11 | 434,574 | +0.27(+0.70%) |
Oct 21, 2021 | 38.95 | 39.40 | 38.41 | 38.84 | 471,552 | -0.16(-0.41%) |
Oct 20, 2021 | 38.31 | 39.41 | 38.16 | 39.00 | 593,290 | +0.41(+1.06%) |
Oct 19, 2021 | 38.27 | 38.65 | 37.99 | 38.59 | 524,075 | +0.40(+1.05%) |
Oct 18, 2021 | 37.72 | 38.57 | 37.20 | 38.19 | 575,887 | +0.15(+0.39%) |
Oct 15, 2021 | 38.34 | 38.98 | 38.02 | 38.04 | 637,492 | +0.39(+1.04%) |
Oct 14, 2021 | 37.06 | 37.80 | 36.96 | 37.65 | 530,429 | +0.69(+1.87%) |
Oct 13, 2021 | 37.10 | 37.31 | 36.72 | 36.96 | 423,567 | -0.16(-0.43%) |
Oct 12, 2021 | 37.01 | 37.52 | 36.73 | 37.12 | 539,887 | +0.11(+0.30%) |
Oct 11, 2021 | 37.39 | 37.85 | 36.98 | 37.01 | 487,227 | -0.34(-0.91%) |
Oct 08, 2021 | 37.71 | 37.92 | 37.31 | 37.35 | 515,436 | -0.27(-0.72%) |
Oct 07, 2021 | 36.47 | 38.57 | 36.47 | 37.62 | 640,896 | +0.48(+1.29%) |
Oct 06, 2021 | 37.42 | 37.57 | 36.24 | 37.14 | 650,122 | -0.69(-1.82%) |
Oct 05, 2021 | 39.24 | 39.24 | 37.71 | 37.83 | 705,264 | -1.11(-2.85%) |
Oct 04, 2021 | 39.47 | 39.47 | 38.35 | 38.94 | 1,182,757 | -0.61(-1.54%) |
Oct 01, 2021 | 37.42 | 39.69 | 36.10 | 39.55 | 1,509,675 | +1.89(+5.02%) |
Sep 30, 2021 | 39.00 | 40.55 | 37.60 | 37.66 | 1,935,776 | -2.46(-6.13%) |
Sep 29, 2021 | 39.65 | 40.12 | 39.18 | 40.12 | 705,186 | +0.73(+1.85%) |
Sep 28, 2021 | 40.48 | 40.50 | 39.24 | 39.39 | 399,709 | -1.07(-2.64%) |
Sep 27, 2021 | 41.02 | 41.79 | 40.42 | 40.46 | 494,488 | -0.60(-1.46%) |
Sep 24, 2021 | 40.28 | 41.80 | 39.90 | 41.06 | 621,924 | +0.39(+0.96%) |
Sep 23, 2021 | 40.42 | 41.24 | 39.92 | 40.67 | 668,171 | +0.24(+0.59%) |
Sep 22, 2021 | 39.88 | 41.00 | 39.73 | 40.43 | 427,281 | +1.08(+2.74%) |
Sep 21, 2021 | 40.47 | 40.53 | 39.33 | 39.35 | 321,773 | -0.74(-1.85%) |
Sep 20, 2021 | 40.45 | 40.98 | 39.45 | 40.09 | 362,425 | -1.35(-3.26%) |
Sep 17, 2021 | 42.41 | 42.41 | 41.07 | 41.44 | 878,455 | -0.76(-1.80%) |
Sep 16, 2021 | 41.80 | 42.89 | 41.27 | 42.20 | 565,188 | +0.56(+1.34%) |
Sep 15, 2021 | 40.46 | 41.79 | 40.46 | 41.64 | 545,684 | +1.14(+2.81%) |
Sep 14, 2021 | 40.79 | 40.86 | 39.95 | 40.50 | 422,229 | -0.24(-0.59%) |
Sep 13, 2021 | 40.50 | 40.77 | 40.06 | 40.74 | 405,719 | +0.71(+1.77%) |
Sep 10, 2021 | 40.28 | 40.83 | 40.01 | 40.03 | 434,600 | +0.06(+0.15%) |
Sep 09, 2021 | 40.47 | 40.68 | 39.71 | 39.97 | 473,888 | -0.63(-1.55%) |
Sep 08, 2021 | 41.58 | 41.63 | 39.78 | 40.60 | 1,268,731 | -1.28(-3.06%) |
Sep 07, 2021 | 42.44 | 42.73 | 41.86 | 41.88 | 410,520 | -0.69(-1.62%) |
Sep 03, 2021 | 42.16 | 42.64 | 41.84 | 42.57 | 472,802 | +0.23(+0.54%) |
Sep 02, 2021 | 42.63 | 42.63 | 42.07 | 42.34 | 339,235 | +0.18(+0.43%) |