Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.85 | 41.76 | 40.51 | 41.55 | 1,015,003 | +0.70(+1.71%) |
Oct 28, 2021 | 39.10 | 40.86 | 39.03 | 40.85 | 1,285,192 | +2.06(+5.31%) |
Oct 27, 2021 | 39.71 | 41.11 | 38.76 | 38.79 | 1,325,342 | +0.58(+1.52%) |
Oct 26, 2021 | 39.35 | 38.21 | 758,315 | -0.84(-2.15%) | ||
Oct 25, 2021 | 38.44 | 39.16 | 38.02 | 39.05 | 832,643 | +1.53(+4.08%) |
Oct 22, 2021 | 38.02 | 38.40 | 37.02 | 37.52 | 481,664 | -0.69(-1.81%) |
Oct 21, 2021 | 37.25 | 38.65 | 37.25 | 38.21 | 1,073,903 | +0.96(+2.58%) |
Oct 20, 2021 | 37.06 | 37.49 | 36.54 | 37.25 | 617,139 | -0.10(-0.27%) |
Oct 19, 2021 | 37.00 | 38.31 | 36.53 | 37.35 | 1,025,048 | +0.33(+0.89%) |
Oct 18, 2021 | 36.31 | 37.35 | 36.23 | 37.02 | 587,195 | +0.31(+0.84%) |
Oct 15, 2021 | 36.77 | 37.18 | 36.05 | 36.71 | 993,291 | +0.43(+1.19%) |
Oct 14, 2021 | 37.39 | 37.62 | 36.06 | 36.28 | 920,962 | -0.54(-1.47%) |
Oct 13, 2021 | 36.80 | 37.25 | 36.10 | 36.82 | 1,265,837 | +0.45(+1.24%) |
Oct 12, 2021 | 34.41 | 36.44 | 34.32 | 36.37 | 1,352,138 | +2.15(+6.28%) |
Oct 11, 2021 | 33.14 | 35.05 | 33.14 | 34.22 | 991,467 | +1.19(+3.60%) |
Oct 08, 2021 | 32.43 | 33.06 | 31.78 | 33.03 | 967,746 | +0.96(+2.99%) |
Oct 07, 2021 | 32.10 | 32.86 | 32.02 | 32.07 | 734,949 | +0.28(+0.88%) |
Oct 06, 2021 | 31.66 | 32.52 | 31.40 | 31.79 | 878,141 | -0.29(-0.90%) |
Oct 05, 2021 | 32.09 | 32.72 | 31.80 | 32.08 | 1,058,129 | +0.20(+0.63%) |
Oct 04, 2021 | 33.80 | 33.89 | 31.85 | 31.88 | 1,709,542 | -2.54(-7.38%) |
Oct 01, 2021 | 35.09 | 35.56 | 34.07 | 34.42 | 828,436 | -0.17(-0.49%) |
Sep 30, 2021 | 33.83 | 35.33 | 33.60 | 34.59 | 1,145,477 | +1.20(+3.58%) |
Sep 29, 2021 | 33.91 | 33.92 | 32.88 | 33.40 | 1,080,363 | -0.21(-0.64%) |
Sep 28, 2021 | 33.94 | 34.30 | 33.25 | 33.61 | 703,921 | -1.06(-3.06%) |
Sep 27, 2021 | 33.61 | 35.17 | 33.05 | 34.67 | 832,423 | +0.95(+2.82%) |
Sep 24, 2021 | 34.26 | 34.30 | 33.40 | 33.72 | 950,472 | -0.61(-1.78%) |
Sep 23, 2021 | 35.53 | 35.75 | 34.29 | 34.33 | 1,224,867 | -1.01(-2.86%) |
Sep 22, 2021 | 35.23 | 35.96 | 35.08 | 35.34 | 714,761 | +0.45(+1.29%) |
Sep 21, 2021 | 34.61 | 35.36 | 34.23 | 34.89 | 701,201 | +0.58(+1.69%) |
Sep 20, 2021 | 35.66 | 35.79 | 33.95 | 34.31 | 1,182,030 | -2.66(-7.20%) |
Sep 17, 2021 | 36.42 | 37.08 | 36.10 | 36.97 | 887,541 | +0.43(+1.18%) |
Sep 16, 2021 | 37.02 | 37.12 | 36.20 | 36.54 | 735,509 | -1.06(-2.82%) |
Sep 15, 2021 | 36.88 | 37.77 | 36.34 | 37.60 | 619,140 | +0.51(+1.38%) |
Sep 14, 2021 | 37.76 | 38.20 | 36.83 | 37.09 | 574,943 | -0.64(-1.70%) |
Sep 13, 2021 | 36.40 | 37.94 | 35.85 | 37.73 | 771,675 | +1.37(+3.77%) |
Sep 10, 2021 | 37.35 | 37.92 | 36.33 | 36.36 | 600,863 | -0.54(-1.46%) |
Sep 09, 2021 | 36.32 | 37.25 | 36.13 | 36.90 | 564,610 | +0.51(+1.40%) |
Sep 08, 2021 | 37.87 | 38.78 | 36.37 | 36.39 | 1,224,935 | -0.97(-2.60%) |
Sep 07, 2021 | 37.02 | 37.70 | 36.82 | 37.36 | 640,942 | +0.24(+0.65%) |
Sep 03, 2021 | 37.48 | 37.56 | 36.97 | 37.12 | 434,641 | -0.47(-1.25%) |
Sep 02, 2021 | 38.29 | 38.74 | 37.47 | 37.59 | 650,506 | +0.18(+0.48%) |
Sep 01, 2021 | 37.05 | 37.85 | 37.05 | 37.41 | 550,296 | +0.44(+1.19%) |
Aug 31, 2021 | 37.00 | 37.60 | 36.51 | 36.97 | 605,341 | -0.40(-1.07%) |
Aug 30, 2021 | 37.60 | 37.86 | 36.95 | 37.37 | 756,596 | +0.48(+1.30%) |
Aug 27, 2021 | 36.23 | 37.07 | 36.01 | 36.89 | 558,882 | +0.66(+1.82%) |
Aug 26, 2021 | 36.00 | 36.85 | 35.97 | 36.23 | 608,050 | -0.10(-0.28%) |
Aug 25, 2021 | 36.35 | 36.91 | 35.95 | 36.33 | 1,373,881 | +0.33(+0.92%) |
Aug 24, 2021 | 35.35 | 36.42 | 35.18 | 36.00 | 2,116,456 | +1.90(+5.57%) |
Aug 23, 2021 | 32.70 | 34.14 | 32.40 | 34.10 | 2,332,100 | +1.74(+5.38%) |
Aug 20, 2021 | 31.81 | 32.83 | 31.68 | 32.36 | 2,241,905 | +0.37(+1.16%) |
Aug 19, 2021 | 33.85 | 34.04 | 31.97 | 31.99 | 2,393,426 | -2.57(-7.44%) |
Aug 18, 2021 | 35.11 | 35.59 | 34.41 | 34.56 | 1,454,229 | -0.15(-0.43%) |
Aug 17, 2021 | 36.40 | 36.41 | 34.61 | 34.71 | 2,867,258 | -2.35(-6.34%) |
Aug 16, 2021 | 38.03 | 38.20 | 36.61 | 37.06 | 1,531,283 | -1.52(-3.94%) |
Aug 13, 2021 | 40.95 | 41.03 | 38.47 | 38.58 | 2,349,048 | -3.02(-7.26%) |
Aug 12, 2021 | 40.36 | 42.67 | 40.33 | 41.60 | 1,188,683 | +0.12(+0.29%) |
Aug 11, 2021 | 41.96 | 41.99 | 39.67 | 41.48 | 1,529,617 | -0.52(-1.24%) |
Aug 10, 2021 | 41.37 | 42.48 | 41.15 | 42.00 | 858,091 | +1.15(+2.82%) |
Aug 09, 2021 | 40.01 | 41.34 | 39.31 | 40.85 | 575,116 | +0.84(+2.10%) |
Aug 06, 2021 | 39.74 | 41.30 | 39.11 | 40.01 | 790,456 | -0.05(-0.12%) |
Aug 05, 2021 | 41.40 | 41.76 | 39.91 | 40.06 | 617,940 | -1.35(-3.26%) |
Aug 04, 2021 | 41.27 | 42.09 | 40.98 | 41.41 | 868,627 | -0.19(-0.46%) |
Aug 03, 2021 | 40.52 | 41.61 | 40.20 | 41.60 | 793,132 | +1.73(+4.34%) |