Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.55 | 39.69 | 38.83 | 39.01 | 47,040 | -0.49(-1.24%) |
Oct 28, 2021 | 38.66 | 39.59 | 38.13 | 39.50 | 76,395 | +1.01(+2.62%) |
Oct 27, 2021 | 38.00 | 39.37 | 38.10 | 38.49 | 60,483 | +0.42(+1.10%) |
Oct 26, 2021 | 39.50 | 38.07 | 111,229 | -0.41(-1.07%) | ||
Oct 25, 2021 | 38.39 | 38.48 | 37.35 | 38.48 | 21,954 | +0.51(+1.34%) |
Oct 22, 2021 | 38.15 | 38.45 | 36.80 | 37.97 | 43,320 | -0.27(-0.71%) |
Oct 21, 2021 | 38.69 | 39.00 | 37.65 | 38.24 | 29,628 | -0.45(-1.16%) |
Oct 20, 2021 | 38.82 | 39.11 | 38.23 | 38.69 | 56,477 | -0.12(-0.31%) |
Oct 19, 2021 | 39.01 | 39.01 | 38.05 | 38.81 | 47,013 | +0.13(+0.34%) |
Oct 18, 2021 | 38.39 | 39.08 | 38.39 | 38.68 | 28,186 | +0.41(+1.07%) |
Oct 15, 2021 | 39.21 | 39.76 | 38.22 | 38.27 | 39,108 | -0.83(-2.12%) |
Oct 14, 2021 | 38.39 | 39.66 | 37.87 | 39.10 | 144,795 | +1.86(+4.99%) |
Oct 13, 2021 | 35.98 | 37.83 | 35.95 | 37.24 | 83,632 | +1.01(+2.79%) |
Oct 12, 2021 | 35.86 | 36.36 | 35.01 | 36.23 | 49,668 | -0.01(-0.03%) |
Oct 11, 2021 | 36.92 | 37.50 | 36.01 | 36.24 | 31,185 | -0.91(-2.45%) |
Oct 08, 2021 | 37.76 | 38.50 | 37.08 | 37.15 | 32,188 | -0.65(-1.72%) |
Oct 07, 2021 | 36.70 | 38.19 | 36.34 | 37.80 | 63,644 | +1.22(+3.34%) |
Oct 06, 2021 | 36.76 | 36.92 | 35.89 | 36.58 | 68,556 | -0.40(-1.08%) |
Oct 05, 2021 | 36.98 | 37.38 | 36.62 | 36.98 | 64,154 | -0.08(-0.22%) |
Oct 04, 2021 | 37.71 | 37.71 | 36.80 | 37.06 | 55,105 | -0.74(-1.96%) |
Oct 01, 2021 | 38.85 | 39.37 | 36.81 | 37.80 | 53,517 | -1.18(-3.03%) |
Sep 30, 2021 | 38.60 | 39.03 | 37.62 | 38.98 | 148,728 | +0.32(+0.83%) |
Sep 29, 2021 | 37.43 | 38.90 | 37.43 | 38.66 | 36,345 | +1.54(+4.15%) |
Sep 28, 2021 | 38.79 | 39.51 | 36.92 | 37.12 | 81,928 | -1.74(-4.48%) |
Sep 27, 2021 | 36.00 | 39.39 | 36.00 | 38.86 | 110,632 | +2.96(+8.25%) |
Sep 24, 2021 | 34.66 | 36.32 | 34.36 | 35.90 | 91,398 | +1.29(+3.73%) |
Sep 23, 2021 | 34.66 | 35.39 | 33.88 | 34.61 | 35,605 | -0.21(-0.60%) |
Sep 22, 2021 | 34.03 | 35.19 | 34.00 | 34.82 | 104,509 | +0.98(+2.90%) |
Sep 21, 2021 | 33.58 | 34.28 | 32.75 | 33.84 | 81,809 | +0.39(+1.17%) |
Sep 20, 2021 | 33.19 | 33.62 | 32.51 | 33.45 | 71,049 | -0.14(-0.42%) |
Sep 17, 2021 | 33.75 | 34.04 | 32.71 | 33.59 | 32,314 | -0.04(-0.12%) |
Sep 16, 2021 | 34.58 | 34.87 | 33.25 | 33.63 | 54,987 | -0.79(-2.30%) |
Sep 15, 2021 | 36.37 | 36.37 | 34.38 | 34.42 | 116,196 | -0.44(-1.26%) |
Sep 14, 2021 | 35.20 | 36.35 | 34.16 | 34.86 | 69,196 | -0.23(-0.66%) |
Sep 13, 2021 | 35.68 | 36.39 | 35.08 | 35.09 | 25,044 | -0.79(-2.20%) |
Sep 10, 2021 | 35.41 | 36.00 | 34.79 | 35.88 | 43,290 | +0.63(+1.79%) |
Sep 09, 2021 | 35.00 | 36.35 | 34.50 | 35.25 | 63,845 | +0.59(+1.70%) |
Sep 08, 2021 | 37.51 | 37.51 | 34.05 | 34.66 | 93,181 | -3.07(-8.14%) |
Sep 07, 2021 | 36.42 | 37.81 | 35.90 | 37.73 | 91,755 | +1.03(+2.81%) |
Sep 03, 2021 | 37.21 | 37.24 | 36.00 | 36.70 | 104,279 | -0.51(-1.37%) |
Sep 02, 2021 | 36.85 | 37.47 | 36.28 | 37.21 | 146,367 | +0.77(+2.11%) |
Sep 01, 2021 | 35.50 | 36.95 | 35.50 | 36.44 | 185,487 | +1.99(+5.78%) |
Aug 31, 2021 | 35.24 | 35.41 | 33.39 | 34.45 | 95,997 | -1.02(-2.88%) |
Aug 30, 2021 | 36.14 | 36.45 | 35.00 | 35.47 | 85,070 | -0.73(-2.02%) |
Aug 27, 2021 | 34.61 | 36.39 | 34.20 | 36.20 | 257,121 | +1.60(+4.62%) |
Aug 26, 2021 | 33.36 | 36.54 | 33.35 | 34.60 | 1,187,173 | +0.90(+2.67%) |
Aug 25, 2021 | 34.12 | 34.83 | 33.63 | 33.70 | 25,015 | -0.42(-1.23%) |
Aug 24, 2021 | 33.71 | 34.55 | 33.57 | 34.12 | 16,568 | +0.22(+0.65%) |
Aug 23, 2021 | 34.10 | 34.31 | 33.00 | 33.90 | 12,447 | +0.55(+1.65%) |
Aug 20, 2021 | 33.45 | 34.34 | 33.35 | 33.35 | 5,339 | -0.10(-0.30%) |
Aug 19, 2021 | 34.14 | 34.14 | 32.51 | 33.45 | 12,240 | -0.56(-1.65%) |
Aug 18, 2021 | 34.77 | 35.05 | 33.39 | 34.01 | 23,977 | -0.69(-1.99%) |
Aug 17, 2021 | 34.96 | 35.01 | 33.69 | 34.70 | 3,678 | -0.80(-2.25%) |
Aug 16, 2021 | 35.62 | 35.62 | 33.35 | 35.50 | 23,486 | -0.25(-0.70%) |
Aug 13, 2021 | 36.51 | 36.99 | 35.12 | 35.75 | 18,057 | -0.30(-0.83%) |
Aug 12, 2021 | 36.89 | 37.35 | 35.47 | 36.05 | 7,912 | -0.87(-2.36%) |
Aug 11, 2021 | 36.99 | 37.40 | 36.49 | 36.92 | 5,990 | +0.58(+1.60%) |
Aug 10, 2021 | 37.24 | 37.69 | 36.06 | 36.34 | 4,511 | -0.78(-2.10%) |
Aug 09, 2021 | 36.05 | 37.12 | 36.05 | 37.12 | 9,448 | +1.07(+2.97%) |
Aug 06, 2021 | 37.40 | 37.40 | 35.45 | 36.05 | 18,606 | -1.13(-3.04%) |
Aug 05, 2021 | 34.82 | 37.92 | 34.82 | 37.18 | 10,502 | +1.89(+5.36%) |
Aug 04, 2021 | 37.95 | 38.38 | 34.06 | 35.29 | 56,649 | -2.61(-6.89%) |
Aug 03, 2021 | 38.14 | 38.30 | 37.00 | 37.90 | 13,397 | -0.96(-2.47%) |