Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 33.92 | 34.69 | 33.80 | 34.60 | 1,166,258 | +0.51(+1.50%) |
Oct 28, 2021 | 32.50 | 34.20 | 31.80 | 34.09 | 1,454,140 | +1.57(+4.83%) |
Oct 27, 2021 | 33.52 | 33.67 | 32.20 | 32.52 | 1,443,776 | -0.93(-2.78%) |
Oct 26, 2021 | 35.11 | 33.28 | 33.45 | 1,444,470 | -1.53(-4.37%) | |
Oct 25, 2021 | 34.70 | 35.33 | 34.26 | 34.98 | 1,455,380 | +0.46(+1.33%) |
Oct 22, 2021 | 34.54 | 34.77 | 33.97 | 34.52 | 1,267,413 | -0.34(-0.98%) |
Oct 21, 2021 | 33.46 | 35.12 | 33.20 | 34.86 | 1,290,703 | +1.26(+3.75%) |
Oct 20, 2021 | 33.68 | 34.40 | 32.95 | 33.60 | 1,232,180 | -0.28(-0.82%) |
Oct 19, 2021 | 33.37 | 34.02 | 32.67 | 33.88 | 1,404,385 | +0.59(+1.77%) |
Oct 18, 2021 | 33.29 | 33.41 | 31.50 | 33.29 | 2,861,807 | -0.36(-1.07%) |
Oct 15, 2021 | 34.94 | 34.96 | 33.50 | 33.65 | 1,276,690 | -0.88(-2.55%) |
Oct 14, 2021 | 35.14 | 35.19 | 34.06 | 34.53 | 1,298,046 | -0.25(-0.72%) |
Oct 13, 2021 | 33.90 | 34.92 | 33.26 | 34.78 | 1,417,503 | +0.98(+2.90%) |
Oct 12, 2021 | 33.11 | 34.19 | 32.80 | 33.80 | 1,714,867 | +0.94(+2.86%) |
Oct 11, 2021 | 34.35 | 34.41 | 32.71 | 32.86 | 1,716,828 | -1.60(-4.64%) |
Oct 08, 2021 | 36.66 | 36.80 | 34.37 | 34.46 | 2,453,220 | -2.45(-6.64%) |
Oct 07, 2021 | 35.79 | 37.82 | 35.75 | 36.91 | 2,224,050 | +1.51(+4.27%) |
Oct 06, 2021 | 35.72 | 36.36 | 35.04 | 35.40 | 1,743,435 | -0.73(-2.02%) |
Oct 05, 2021 | 38.00 | 39.45 | 35.95 | 36.13 | 2,582,109 | -2.06(-5.39%) |
Oct 04, 2021 | 40.29 | 41.05 | 37.27 | 38.19 | 2,776,672 | -2.96(-7.19%) |
Oct 01, 2021 | 40.03 | 41.68 | 39.77 | 41.15 | 2,525,000 | +1.20(+3.00%) |
Sep 30, 2021 | 39.54 | 40.14 | 38.59 | 39.95 | 2,346,778 | +0.47(+1.19%) |
Sep 29, 2021 | 41.80 | 41.95 | 39.32 | 39.48 | 2,864,187 | -2.12(-5.10%) |
Sep 28, 2021 | 42.73 | 43.53 | 40.88 | 41.60 | 3,202,515 | -1.19(-2.78%) |
Sep 27, 2021 | 44.02 | 44.65 | 41.78 | 42.79 | 4,865,062 | -0.94(-2.15%) |
Sep 24, 2021 | 40.94 | 43.76 | 40.56 | 43.73 | 6,317,665 | +2.45(+5.94%) |
Sep 23, 2021 | 40.54 | 41.62 | 39.39 | 41.28 | 6,913,304 | +0.27(+0.66%) |
Sep 22, 2021 | 39.89 | 41.86 | 39.53 | 41.01 | 14,305,798 | +5.55(+15.65%) |
Sep 21, 2021 | 36.01 | 37.30 | 35.00 | 35.46 | 7,455,878 | -0.91(-2.50%) |
Sep 20, 2021 | 34.54 | 36.46 | 34.40 | 36.37 | 6,579,220 | +0.86(+2.42%) |
Sep 17, 2021 | 34.91 | 36.15 | 33.75 | 35.51 | 3,707,242 | +1.30(+3.80%) |
Sep 16, 2021 | 33.60 | 35.19 | 33.38 | 34.21 | 3,520,050 | +0.57(+1.69%) |
Sep 15, 2021 | 35.35 | 35.40 | 33.20 | 33.64 | 4,927,579 | -2.05(-5.74%) |
Sep 14, 2021 | 36.00 | 36.00 | 34.71 | 35.69 | 2,799,759 | -0.31(-0.86%) |
Sep 13, 2021 | 36.82 | 36.82 | 35.50 | 36.00 | 2,928,972 | -0.48(-1.32%) |
Sep 10, 2021 | 39.02 | 39.26 | 36.28 | 36.48 | 2,631,684 | -2.42(-6.22%) |
Sep 09, 2021 | 38.44 | 39.84 | 38.44 | 38.90 | 1,159,185 | +0.22(+0.57%) |
Sep 08, 2021 | 41.07 | 41.11 | 38.37 | 38.68 | 1,538,334 | -2.29(-5.59%) |
Sep 07, 2021 | 40.30 | 41.24 | 40.15 | 40.97 | 966,083 | +0.77(+1.92%) |
Sep 03, 2021 | 39.29 | 40.50 | 39.29 | 40.20 | 1,517,683 | +0.91(+2.32%) |
Sep 02, 2021 | 42.11 | 42.40 | 39.19 | 39.29 | 2,549,027 | -2.82(-6.70%) |
Sep 01, 2021 | 42.00 | 42.96 | 41.40 | 42.11 | 863,730 | +0.20(+0.48%) |
Aug 31, 2021 | 41.91 | 42.63 | 40.75 | 41.91 | 1,383,212 | -0.05(-0.12%) |
Aug 30, 2021 | 42.00 | 42.03 | 40.76 | 41.96 | 1,360,570 | -0.28(-0.66%) |
Aug 27, 2021 | 40.89 | 42.84 | 40.60 | 42.24 | 896,442 | +0.56(+1.34%) |
Aug 26, 2021 | 41.49 | 43.79 | 41.45 | 41.68 | 1,609,788 | -0.01(-0.02%) |
Aug 25, 2021 | 42.53 | 42.97 | 41.23 | 41.69 | 1,051,073 | -0.98(-2.30%) |
Aug 24, 2021 | 41.18 | 42.97 | 41.10 | 42.67 | 1,208,570 | +2.01(+4.94%) |
Aug 23, 2021 | 40.53 | 41.32 | 40.07 | 40.66 | 972,241 | +0.95(+2.39%) |
Aug 20, 2021 | 39.03 | 39.96 | 38.32 | 39.71 | 911,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.91 | 41.20 | 39.37 | 39.59 | 1,247,773 | -1.00(-2.46%) |
Aug 18, 2021 | 39.93 | 41.24 | 39.16 | 40.59 | 1,305,450 | +0.85(+2.14%) |
Aug 17, 2021 | 41.45 | 41.45 | 39.51 | 39.74 | 1,692,262 | -1.97(-4.72%) |
Aug 16, 2021 | 41.90 | 42.46 | 40.52 | 41.71 | 926,037 | -0.13(-0.31%) |
Aug 13, 2021 | 43.93 | 43.93 | 41.21 | 41.84 | 1,982,101 | -2.20(-5.00%) |
Aug 12, 2021 | 44.05 | 44.68 | 43.00 | 44.04 | 814,359 | -0.34(-0.77%) |
Aug 11, 2021 | 44.53 | 44.85 | 43.38 | 44.38 | 1,063,323 | -0.42(-0.94%) |
Aug 10, 2021 | 44.32 | 45.62 | 44.08 | 44.80 | 1,233,069 | +0.27(+0.61%) |
Aug 09, 2021 | 46.02 | 46.04 | 44.36 | 44.53 | 1,591,388 | -1.42(-3.09%) |
Aug 06, 2021 | 47.83 | 48.03 | 45.23 | 45.95 | 1,389,530 | -1.33(-2.81%) |
Aug 05, 2021 | 47.83 | 48.41 | 46.45 | 47.28 | 2,179,651 | -0.80(-1.66%) |
Aug 04, 2021 | 53.05 | 53.48 | 48.00 | 48.08 | 2,518,805 | -5.67(-10.55%) |
Aug 03, 2021 | 54.29 | 54.80 | 52.97 | 53.75 | 945,817 | -1.42(-2.57%) |