Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.76 | 36.79 | 35.12 | 35.16 | 1,392,085 | -0.48(-1.35%) |
Oct 28, 2021 | 36.14 | 36.30 | 35.59 | 35.65 | 967,215 | -1.16(-3.14%) |
Oct 27, 2021 | 36.72 | 36.85 | 35.92 | 36.80 | 1,362,528 | +0.16(+0.44%) |
Oct 26, 2021 | 36.17 | 36.64 | 1,583,677 | -0.30(-0.82%) | ||
Oct 25, 2021 | 36.93 | 37.44 | 36.58 | 36.94 | 1,199,348 | -0.46(-1.24%) |
Oct 22, 2021 | 37.12 | 37.83 | 36.55 | 37.41 | 313,232 | +0.47(+1.28%) |
Oct 21, 2021 | 37.88 | 37.98 | 36.93 | 36.93 | 209,854 | -0.57(-1.52%) |
Oct 20, 2021 | 37.12 | 37.88 | 36.89 | 37.50 | 233,858 | +0.28(+0.76%) |
Oct 19, 2021 | 37.98 | 38.16 | 37.12 | 37.22 | 362,967 | -0.95(-2.48%) |
Oct 18, 2021 | 39.77 | 40.21 | 38.16 | 38.16 | 274,333 | -1.04(-2.66%) |
Oct 15, 2021 | 39.68 | 40.15 | 39.21 | 39.21 | 323,042 | -1.04(-2.59%) |
Oct 14, 2021 | 41.67 | 42.05 | 40.15 | 40.25 | 297,327 | -2.94(-6.80%) |
Oct 13, 2021 | 43.18 | 44.23 | 42.89 | 43.18 | 241,834 | -0.76(-1.72%) |
Oct 12, 2021 | 42.80 | 44.13 | 42.62 | 43.94 | 286,859 | +0.66(+1.53%) |
Oct 11, 2021 | 43.18 | 43.28 | 41.57 | 43.28 | 273,482 | +0.76(+1.78%) |
Oct 08, 2021 | 41.57 | 42.80 | 41.48 | 42.52 | 352,521 | +0.38(+0.90%) |
Oct 07, 2021 | 42.05 | 42.33 | 41.10 | 42.14 | 462,663 | -1.23(-2.84%) |
Oct 06, 2021 | 45.65 | 46.12 | 43.18 | 43.37 | 470,958 | -0.95(-2.14%) |
Oct 05, 2021 | 45.74 | 45.98 | 43.37 | 44.32 | 390,510 | -1.89(-4.10%) |
Oct 04, 2021 | 43.85 | 47.16 | 43.76 | 46.21 | 535,264 | +3.13(+7.25%) |
Oct 01, 2021 | 44.60 | 46.12 | 42.82 | 43.09 | 551,436 | -2.08(-4.61%) |
Sep 30, 2021 | 43.37 | 45.12 | 42.90 | 45.17 | 416,243 | +0.95(+2.14%) |
Sep 29, 2021 | 43.28 | 44.41 | 42.80 | 44.23 | 559,194 | +0.19(+0.43%) |
Sep 28, 2021 | 42.14 | 44.18 | 41.76 | 44.04 | 747,558 | +3.50(+8.64%) |
Sep 27, 2021 | 40.44 | 41.19 | 39.96 | 40.53 | 218,866 | +1.23(+3.13%) |
Sep 24, 2021 | 40.15 | 40.15 | 39.11 | 39.30 | 152,075 | +0.00(+0.00%) |
Sep 23, 2021 | 40.44 | 40.73 | 39.11 | 39.30 | 256,461 | -1.70(-4.16%) |
Sep 22, 2021 | 42.14 | 42.70 | 40.63 | 41.01 | 353,563 | -1.80(-4.20%) |
Sep 21, 2021 | 42.05 | 43.28 | 41.76 | 42.80 | 283,399 | -0.09(-0.22%) |
Sep 20, 2021 | 42.62 | 44.49 | 41.86 | 42.90 | 770,766 | +2.27(+5.59%) |
Sep 17, 2021 | 39.02 | 40.86 | 39.02 | 40.63 | 351,994 | +1.80(+4.63%) |
Sep 16, 2021 | 39.30 | 40.06 | 38.73 | 38.83 | 279,716 | +0.00(+0.00%) |
Sep 15, 2021 | 39.68 | 40.25 | 38.83 | 38.83 | 229,390 | -1.04(-2.61%) |
Sep 14, 2021 | 39.21 | 40.30 | 39.02 | 39.87 | 367,924 | +0.09(+0.24%) |
Sep 13, 2021 | 39.11 | 40.63 | 38.64 | 39.77 | 521,918 | -0.19(-0.47%) |
Sep 10, 2021 | 38.16 | 39.96 | 37.79 | 39.96 | 409,787 | +1.14(+2.93%) |
Sep 09, 2021 | 38.26 | 38.83 | 37.79 | 38.83 | 241,649 | +0.57(+1.49%) |
Sep 08, 2021 | 37.88 | 39.11 | 37.88 | 38.26 | 355,255 | +0.38(+1.00%) |
Sep 07, 2021 | 37.79 | 38.45 | 37.60 | 37.88 | 193,654 | +0.09(+0.25%) |
Sep 03, 2021 | 38.54 | 38.54 | 37.60 | 37.79 | 172,635 | -0.57(-1.48%) |
Sep 02, 2021 | 37.88 | 38.83 | 37.60 | 38.35 | 219,511 | +0.19(+0.50%) |
Sep 01, 2021 | 37.88 | 38.35 | 37.32 | 38.16 | 232,049 | -0.09(-0.25%) |
Aug 31, 2021 | 37.69 | 38.45 | 37.55 | 38.26 | 197,293 | +0.66(+1.76%) |
Aug 30, 2021 | 38.64 | 38.64 | 37.50 | 37.60 | 221,745 | -1.23(-3.17%) |
Aug 27, 2021 | 39.87 | 40.15 | 38.83 | 38.83 | 200,509 | -1.33(-3.30%) |
Aug 26, 2021 | 39.40 | 40.15 | 39.21 | 40.15 | 233,019 | +0.85(+2.17%) |
Aug 25, 2021 | 39.02 | 39.59 | 38.73 | 39.30 | 137,394 | +0.09(+0.24%) |
Aug 24, 2021 | 38.92 | 39.40 | 38.83 | 39.21 | 120,181 | +0.09(+0.24%) |
Aug 23, 2021 | 40.44 | 40.44 | 38.92 | 39.11 | 243,678 | -1.61(-3.95%) |
Aug 20, 2021 | 41.95 | 42.14 | 40.63 | 40.72 | 241,195 | -1.61(-3.80%) |
Aug 19, 2021 | 44.51 | 44.51 | 41.86 | 42.33 | 356,964 | -1.23(-2.83%) |
Aug 18, 2021 | 42.24 | 43.75 | 41.65 | 43.56 | 266,000 | +1.61(+3.84%) |
Aug 17, 2021 | 41.67 | 42.66 | 41.39 | 41.95 | 321,774 | +1.04(+2.55%) |
Aug 16, 2021 | 41.86 | 42.71 | 40.82 | 40.91 | 212,192 | -0.47(-1.14%) |
Aug 13, 2021 | 42.14 | 42.15 | 41.38 | 41.38 | 124,880 | -0.66(-1.58%) |
Aug 12, 2021 | 42.99 | 43.47 | 42.05 | 42.05 | 106,757 | -0.76(-1.77%) |
Aug 11, 2021 | 42.43 | 43.55 | 42.25 | 42.80 | 165,932 | -0.19(-0.44%) |
Aug 10, 2021 | 41.86 | 43.27 | 41.67 | 42.99 | 231,627 | +0.95(+2.25%) |
Aug 09, 2021 | 41.57 | 42.14 | 41.29 | 42.05 | 127,943 | +0.47(+1.14%) |
Aug 06, 2021 | 42.05 | 42.05 | 41.43 | 41.57 | 129,734 | +0.09(+0.23%) |
Aug 05, 2021 | 41.86 | 42.33 | 41.43 | 41.48 | 150,205 | -0.66(-1.57%) |
Aug 04, 2021 | 42.52 | 42.90 | 41.86 | 42.14 | 235,617 | -0.19(-0.45%) |
Aug 03, 2021 | 43.09 | 44.12 | 42.33 | 42.33 | 268,346 | -0.95(-2.19%) |