Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.08 | 35.76 | 34.77 | 35.39 | 292,053 | +0.11(+0.30%) |
Oct 28, 2021 | 33.96 | 35.75 | 33.72 | 35.28 | 668,835 | +1.84(+5.49%) |
Oct 27, 2021 | 35.06 | 35.67 | 33.06 | 33.45 | 1,195,374 | -2.04(-5.76%) |
Oct 26, 2021 | 35.94 | 35.49 | 1,222,353 | -0.17(-0.49%) | ||
Oct 25, 2021 | 35.28 | 36.24 | 35.23 | 35.66 | 761,904 | +0.24(+0.68%) |
Oct 22, 2021 | 35.00 | 36.90 | 35.00 | 35.42 | 760,296 | +0.18(+0.52%) |
Oct 21, 2021 | 35.34 | 36.44 | 35.02 | 35.24 | 865,968 | -0.27(-0.75%) |
Oct 20, 2021 | 37.50 | 37.51 | 35.25 | 35.51 | 1,215,201 | -1.92(-5.12%) |
Oct 19, 2021 | 36.26 | 37.70 | 36.03 | 37.42 | 768,372 | +2.29(+6.53%) |
Oct 18, 2021 | 34.97 | 35.23 | 34.33 | 35.13 | 522,330 | +0.02(+0.07%) |
Oct 15, 2021 | 35.03 | 35.96 | 34.80 | 35.11 | 499,164 | +0.41(+1.18%) |
Oct 14, 2021 | 35.61 | 35.61 | 34.30 | 34.70 | 656,982 | -0.16(-0.46%) |
Oct 13, 2021 | 35.24 | 35.36 | 34.56 | 34.86 | 434,283 | +0.19(+0.55%) |
Oct 12, 2021 | 34.82 | 35.06 | 33.78 | 34.67 | 724,746 | -0.04(-0.12%) |
Oct 11, 2021 | 37.62 | 37.70 | 33.96 | 34.71 | 1,544,556 | -3.02(-8.00%) |
Oct 08, 2021 | 38.34 | 38.80 | 37.08 | 37.73 | 581,898 | -0.50(-1.30%) |
Oct 07, 2021 | 38.97 | 39.71 | 38.08 | 38.22 | 1,039,665 | -0.10(-0.27%) |
Oct 06, 2021 | 38.32 | 39.34 | 37.53 | 38.33 | 633,210 | -0.91(-2.31%) |
Oct 05, 2021 | 35.07 | 39.69 | 35.07 | 39.23 | 1,677,330 | +4.36(+12.51%) |
Oct 04, 2021 | 35.40 | 35.54 | 34.67 | 34.87 | 810,768 | -0.96(-2.68%) |
Oct 01, 2021 | 36.77 | 36.82 | 34.46 | 35.83 | 639,837 | -0.84(-2.28%) |
Sep 30, 2021 | 34.82 | 37.66 | 34.82 | 36.67 | 2,026,446 | +2.07(+5.98%) |
Sep 29, 2021 | 35.25 | 35.51 | 34.00 | 34.60 | 1,708,371 | -0.19(-0.56%) |
Sep 28, 2021 | 35.57 | 35.57 | 34.11 | 34.79 | 771,144 | -1.43(-3.96%) |
Sep 27, 2021 | 32.91 | 36.72 | 32.56 | 36.22 | 1,055,493 | +3.12(+9.44%) |
Sep 24, 2021 | 34.67 | 34.85 | 32.91 | 33.10 | 934,926 | -1.90(-5.43%) |
Sep 23, 2021 | 34.33 | 35.01 | 34.08 | 35.00 | 609,360 | +0.91(+2.68%) |
Sep 22, 2021 | 33.56 | 34.41 | 33.02 | 34.09 | 426,897 | +0.79(+2.37%) |
Sep 21, 2021 | 32.81 | 33.45 | 32.14 | 33.30 | 661,296 | +0.54(+1.65%) |
Sep 20, 2021 | 32.67 | 33.55 | 32.28 | 32.76 | 1,089,987 | -1.38(-4.03%) |
Sep 17, 2021 | 33.85 | 34.41 | 33.33 | 34.13 | 442,428 | +0.23(+0.68%) |
Sep 16, 2021 | 33.62 | 34.07 | 32.49 | 33.90 | 559,839 | +0.28(+0.82%) |
Sep 15, 2021 | 34.26 | 34.47 | 32.00 | 33.63 | 1,295,877 | -0.70(-2.05%) |
Sep 14, 2021 | 34.79 | 35.20 | 33.96 | 34.33 | 578,502 | -0.33(-0.96%) |
Sep 13, 2021 | 35.89 | 35.90 | 33.63 | 34.66 | 1,479,687 | -1.01(-2.84%) |
Sep 10, 2021 | 36.09 | 36.66 | 35.19 | 35.68 | 1,149,288 | +0.28(+0.80%) |
Sep 09, 2021 | 34.75 | 36.20 | 34.48 | 35.39 | 1,193,814 | +0.15(+0.43%) |
Sep 08, 2021 | 35.33 | 36.00 | 34.20 | 35.24 | 2,013,672 | -0.23(-0.65%) |
Sep 07, 2021 | 31.83 | 37.08 | 31.83 | 35.47 | 2,791,935 | +3.95(+12.52%) |
Sep 03, 2021 | 30.84 | 31.81 | 30.73 | 31.53 | 690,936 | +0.53(+1.71%) |
Sep 02, 2021 | 29.78 | 31.39 | 29.46 | 31.00 | 828,159 | +1.32(+4.45%) |
Sep 01, 2021 | 29.80 | 30.76 | 29.53 | 29.68 | 600,159 | -0.04(-0.13%) |
Aug 31, 2021 | 29.27 | 30.24 | 29.18 | 29.72 | 1,170,705 | +0.32(+1.10%) |
Aug 30, 2021 | 29.46 | 29.70 | 28.42 | 29.39 | 474,477 | +0.15(+0.50%) |
Aug 27, 2021 | 30.22 | 30.50 | 29.20 | 29.25 | 633,972 | -1.02(-3.37%) |
Aug 26, 2021 | 30.00 | 31.00 | 29.47 | 30.27 | 1,354,299 | +0.23(+0.78%) |
Aug 25, 2021 | 29.71 | 31.40 | 29.71 | 30.03 | 2,042,445 | +0.38(+1.28%) |
Aug 24, 2021 | 28.54 | 29.76 | 28.30 | 29.65 | 3,117,663 | +1.38(+4.88%) |
Aug 23, 2021 | 28.00 | 28.47 | 27.54 | 28.27 | 903,087 | +0.65(+2.35%) |
Aug 20, 2021 | 28.00 | 28.33 | 27.34 | 27.62 | 478,038 | -0.35(-1.24%) |
Aug 19, 2021 | 27.23 | 28.33 | 27.01 | 27.97 | 728,685 | +0.25(+0.89%) |
Aug 18, 2021 | 27.33 | 28.97 | 27.33 | 27.72 | 1,209,048 | +0.73(+2.72%) |
Aug 17, 2021 | 27.57 | 27.78 | 26.15 | 26.99 | 1,965,813 | -0.80(-2.87%) |
Aug 16, 2021 | 27.41 | 27.94 | 26.73 | 27.79 | 1,347,348 | -0.01(-0.02%) |
Aug 13, 2021 | 28.03 | 28.48 | 27.37 | 27.79 | 747,597 | -0.45(-1.59%) |
Aug 12, 2021 | 28.30 | 28.91 | 27.89 | 28.24 | 978,117 | -0.42(-1.45%) |
Aug 11, 2021 | 30.01 | 30.20 | 28.05 | 28.66 | 1,207,080 | -1.36(-4.52%) |
Aug 10, 2021 | 30.67 | 30.77 | 29.26 | 30.02 | 634,695 | -0.54(-1.78%) |
Aug 09, 2021 | 29.41 | 31.84 | 29.37 | 30.56 | 1,830,858 | +1.17(+3.99%) |
Aug 06, 2021 | 28.97 | 30.23 | 28.87 | 29.39 | 1,045,308 | -1.32(-4.29%) |
Aug 05, 2021 | 30.14 | 30.95 | 29.92 | 30.70 | 2,345,955 | +0.60(+1.98%) |
Aug 04, 2021 | 30.54 | 32.09 | 29.95 | 30.11 | 2,733,726 | -0.23(-0.77%) |
Aug 03, 2021 | 30.75 | 31.41 | 29.54 | 30.34 | 766,752 | -0.63(-2.03%) |