Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.91 | 42.22 | 39.55 | 41.38 | 247,071 | +3.85(+10.27%) |
Oct 28, 2021 | 37.49 | 37.73 | 36.99 | 37.53 | 108,431 | -0.36(-0.95%) |
Oct 27, 2021 | 38.32 | 38.85 | 37.85 | 37.89 | 68,294 | -0.63(-1.64%) |
Oct 26, 2021 | 38.19 | 38.52 | 141,026 | +0.33(+0.87%) | ||
Oct 25, 2021 | 37.17 | 38.27 | 36.75 | 38.19 | 75,806 | +0.98(+2.64%) |
Oct 22, 2021 | 36.83 | 37.40 | 36.62 | 37.21 | 77,045 | +0.49(+1.33%) |
Oct 21, 2021 | 37.46 | 38.00 | 36.49 | 36.72 | 83,186 | -1.02(-2.71%) |
Oct 20, 2021 | 37.85 | 37.85 | 36.94 | 37.74 | 117,126 | +0.34(+0.91%) |
Oct 19, 2021 | 36.64 | 37.45 | 36.20 | 37.40 | 95,030 | +1.26(+3.47%) |
Oct 18, 2021 | 35.53 | 36.21 | 35.39 | 36.15 | 116,702 | +0.61(+1.73%) |
Oct 15, 2021 | 35.20 | 36.21 | 35.13 | 35.53 | 106,740 | +0.51(+1.45%) |
Oct 14, 2021 | 35.21 | 35.64 | 34.62 | 35.03 | 193,177 | -0.17(-0.47%) |
Oct 13, 2021 | 35.65 | 35.84 | 35.03 | 35.19 | 139,536 | -0.02(-0.06%) |
Oct 12, 2021 | 35.78 | 35.93 | 34.91 | 35.21 | 124,209 | -0.21(-0.60%) |
Oct 11, 2021 | 35.48 | 36.65 | 35.41 | 35.42 | 82,798 | +0.01(+0.03%) |
Oct 08, 2021 | 35.47 | 35.75 | 34.94 | 35.42 | 128,187 | -0.43(-1.19%) |
Oct 07, 2021 | 35.38 | 36.46 | 35.37 | 35.84 | 92,796 | +1.00(+2.88%) |
Oct 06, 2021 | 34.42 | 35.18 | 34.42 | 34.84 | 49,255 | +0.01(+0.03%) |
Oct 05, 2021 | 34.22 | 35.01 | 33.16 | 34.83 | 66,893 | +0.71(+2.08%) |
Oct 04, 2021 | 34.63 | 35.06 | 33.77 | 34.12 | 54,878 | -1.04(-2.96%) |
Oct 01, 2021 | 35.91 | 36.47 | 34.30 | 35.16 | 163,403 | -0.98(-2.72%) |
Sep 30, 2021 | 35.10 | 36.55 | 35.10 | 36.15 | 207,652 | +1.14(+3.25%) |
Sep 29, 2021 | 35.00 | 35.09 | 34.62 | 35.01 | 138,975 | +0.23(+0.67%) |
Sep 28, 2021 | 36.11 | 36.12 | 34.40 | 34.77 | 238,726 | -1.28(-3.54%) |
Sep 27, 2021 | 35.97 | 36.39 | 35.69 | 36.05 | 149,113 | +0.10(+0.27%) |
Sep 24, 2021 | 35.93 | 36.05 | 35.45 | 35.95 | 126,031 | -0.27(-0.75%) |
Sep 23, 2021 | 34.92 | 36.41 | 34.87 | 36.22 | 126,950 | +1.20(+3.42%) |
Sep 22, 2021 | 34.28 | 35.24 | 34.28 | 35.03 | 318,580 | +1.18(+3.48%) |
Sep 21, 2021 | 34.40 | 34.40 | 33.45 | 33.85 | 298,071 | +0.01(+0.03%) |
Sep 20, 2021 | 35.48 | 35.67 | 33.24 | 33.84 | 202,932 | -2.47(-6.81%) |
Sep 17, 2021 | 35.96 | 36.40 | 35.27 | 36.31 | 184,168 | +0.63(+1.77%) |
Sep 16, 2021 | 35.65 | 36.62 | 35.38 | 35.68 | 105,163 | -0.44(-1.21%) |
Sep 15, 2021 | 37.04 | 37.08 | 34.97 | 36.12 | 193,985 | -1.36(-3.64%) |
Sep 14, 2021 | 39.46 | 39.72 | 37.35 | 37.48 | 116,116 | -2.09(-5.29%) |
Sep 13, 2021 | 39.62 | 39.95 | 38.76 | 39.57 | 176,927 | -0.05(-0.12%) |
Sep 10, 2021 | 39.87 | 40.70 | 39.48 | 39.62 | 102,678 | -0.01(-0.02%) |
Sep 09, 2021 | 39.09 | 39.81 | 39.09 | 39.63 | 59,548 | -0.02(-0.05%) |
Sep 08, 2021 | 40.33 | 40.33 | 39.17 | 39.65 | 157,963 | -0.80(-1.97%) |
Sep 07, 2021 | 40.42 | 41.66 | 40.13 | 40.45 | 147,343 | +0.27(+0.68%) |
Sep 03, 2021 | 39.59 | 40.18 | 38.97 | 40.18 | 94,520 | +0.98(+2.51%) |
Sep 02, 2021 | 38.58 | 40.16 | 38.22 | 39.19 | 186,202 | +0.65(+1.69%) |
Sep 01, 2021 | 37.77 | 39.26 | 37.63 | 38.54 | 135,914 | +0.59(+1.56%) |
Aug 31, 2021 | 35.93 | 37.98 | 35.82 | 37.95 | 298,336 | +2.02(+5.64%) |
Aug 30, 2021 | 35.55 | 35.98 | 35.06 | 35.92 | 90,478 | +0.11(+0.30%) |
Aug 27, 2021 | 35.25 | 35.85 | 34.87 | 35.81 | 72,653 | +0.47(+1.32%) |
Aug 26, 2021 | 35.83 | 35.99 | 35.28 | 35.35 | 127,390 | -0.79(-2.18%) |
Aug 25, 2021 | 35.72 | 36.52 | 35.39 | 36.14 | 155,524 | +0.67(+1.89%) |
Aug 24, 2021 | 34.53 | 35.68 | 34.22 | 35.46 | 166,899 | +1.59(+4.68%) |
Aug 23, 2021 | 34.18 | 34.18 | 32.87 | 33.88 | 140,862 | +0.18(+0.52%) |
Aug 20, 2021 | 35.26 | 35.26 | 33.37 | 33.70 | 318,265 | -1.68(-4.76%) |
Aug 19, 2021 | 35.82 | 36.81 | 34.25 | 35.39 | 219,155 | -0.29(-0.82%) |
Aug 18, 2021 | 38.66 | 38.89 | 35.59 | 35.68 | 198,208 | -3.40(-8.69%) |
Aug 17, 2021 | 39.03 | 39.47 | 38.72 | 39.08 | 156,733 | -0.26(-0.67%) |
Aug 16, 2021 | 40.18 | 40.47 | 38.73 | 39.34 | 82,917 | -1.02(-2.53%) |
Aug 13, 2021 | 40.65 | 40.87 | 39.86 | 40.36 | 92,844 | -0.52(-1.26%) |
Aug 12, 2021 | 40.89 | 41.28 | 40.35 | 40.88 | 116,377 | -0.28(-0.69%) |
Aug 11, 2021 | 40.67 | 41.17 | 40.10 | 41.16 | 79,708 | +0.86(+2.13%) |
Aug 10, 2021 | 40.89 | 40.89 | 39.60 | 40.30 | 103,991 | -0.33(-0.81%) |
Aug 09, 2021 | 40.11 | 41.22 | 39.90 | 40.63 | 43,477 | +0.97(+2.45%) |
Aug 06, 2021 | 39.83 | 40.57 | 39.39 | 39.66 | 103,708 | +0.02(+0.05%) |
Aug 05, 2021 | 38.50 | 39.70 | 38.08 | 39.64 | 73,193 | +0.90(+2.31%) |
Aug 04, 2021 | 38.48 | 39.07 | 38.48 | 38.74 | 123,916 | +0.18(+0.45%) |
Aug 03, 2021 | 38.69 | 38.94 | 37.62 | 38.57 | 159,067 | -0.18(-0.45%) |